34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 3 | 20230821 | 183800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 4 | 20230821 | 183700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 5 | 20230821 | 183600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 6 | 20230821 | 183500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 7 | 20230821 | 183400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 8 | 20230821 | 183300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 9 | 20230821 | 183200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 10 | 20230821 | 183100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 11 | 20230821 | 183000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 12 | 20230821 | 182900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 13 | 20230821 | 182800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 14 | 20230821 | 182700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 15 | 20230821 | 182600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 16 | 20230821 | 182500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 17 | 20230821 | 182400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 18 | 20230821 | 182300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 19 | 20230821 | 182200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 20 | 20230821 | 182100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 21 | 20230821 | 182000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 22 | 20230821 | 181900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 23 | 20230821 | 181800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 24 | 20230821 | 181700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 25 | 20230821 | 181600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 26 | 20230821 | 181500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 27 | 20230821 | 181400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 28 | 20230821 | 181300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 29 | 20230821 | 181200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 30 | 20230821 | 181100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 31 | 20230821 | 181000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 32 | 20230821 | 180900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 33 | 20230821 | 180800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 34 | 20230821 | 180700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 35 | 20230821 | 180600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 36 | 20230821 | 180500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 37 | 20230821 | 180400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 38 | 20230821 | 180300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 39 | 20230821 | 180200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 40 | 20230821 | 180100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 41 | 20230821 | 180000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 42 | 20230821 | 175900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 43 | 20230821 | 175800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 44 | 20230821 | 175700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 45 | 20230821 | 175600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 46 | 20230821 | 175500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 47 | 20230821 | 175400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 48 | 20230821 | 175300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 49 | 20230821 | 175200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 50 | 20230821 | 175100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 51 | 20230821 | 175000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 52 | 20230821 | 174900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 53 | 20230821 | 174800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 54 | 20230821 | 174700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 55 | 20230821 | 174600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 56 | 20230821 | 174500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 57 | 20230821 | 174400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 58 | 20230821 | 174300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 59 | 20230821 | 174200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 60 | 20230821 | 174100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 61 | 20230821 | 174000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 62 | 20230821 | 173900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 63 | 20230821 | 173800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 64 | 20230821 | 173700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 65 | 20230821 | 173600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 66 | 20230821 | 173500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 67 | 20230821 | 173400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 68 | 20230821 | 173300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 69 | 20230821 | 173200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 70 | 20230821 | 173100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 71 | 20230821 | 173000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 72 | 20230821 | 172900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 73 | 20230821 | 172800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 74 | 20230821 | 172700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 75 | 20230821 | 172600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 76 | 20230821 | 172500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 77 | 20230821 | 172400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 78 | 20230821 | 172300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 79 | 20230821 | 172200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 80 | 20230821 | 172100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 81 | 20230821 | 172000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 82 | 20230821 | 171900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 83 | 20230821 | 171800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 84 | 20230821 | 171700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 85 | 20230821 | 171600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 86 | 20230821 | 171500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 87 | 20230821 | 171400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 88 | 20230821 | 171300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 89 | 20230821 | 171200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 90 | 20230821 | 171100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 91 | 20230821 | 171000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 92 | 20230821 | 170900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 93 | 20230821 | 170800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 94 | 20230821 | 170700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 95 | 20230821 | 170600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 96 | 20230821 | 170500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 97 | 20230821 | 170400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 98 | 20230821 | 170300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 99 | 20230821 | 170200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 100 | 20230821 | 170100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 101 | 20230821 | 170000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 102 | 20230821 | 165900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 103 | 20230821 | 165800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 104 | 20230821 | 165700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 105 | 20230821 | 165600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 106 | 20230821 | 165500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 107 | 20230821 | 165400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 108 | 20230821 | 165300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 109 | 20230821 | 165200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 110 | 20230821 | 165100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 111 | 20230821 | 165000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 112 | 20230821 | 164900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 113 | 20230821 | 164800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 114 | 20230821 | 164700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 115 | 20230821 | 164600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 116 | 20230821 | 164500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 117 | 20230821 | 164400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 118 | 20230821 | 164300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 119 | 20230821 | 164200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 120 | 20230821 | 164100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 121 | 20230821 | 164000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 122 | 20230821 | 163900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 123 | 20230821 | 163800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 124 | 20230821 | 163700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 125 | 20230821 | 163600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 126 | 20230821 | 163500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 127 | 20230821 | 163400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 128 | 20230821 | 163300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 129 | 20230821 | 163200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 130 | 20230821 | 163100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 131 | 20230821 | 163000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 132 | 20230821 | 162900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 133 | 20230821 | 162800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 134 | 20230821 | 162700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 135 | 20230821 | 162600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 136 | 20230821 | 162500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 137 | 20230821 | 162400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 138 | 20230821 | 162300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 139 | 20230821 | 162200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 140 | 20230821 | 162100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 141 | 20230821 | 162000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 142 | 20230821 | 161900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 143 | 20230821 | 161800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 144 | 20230821 | 161700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 145 | 20230821 | 161600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 146 | 20230821 | 161500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 147 | 20230821 | 161400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 148 | 20230821 | 161300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 149 | 20230821 | 161200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 150 | 20230821 | 161100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 151 | 20230821 | 161000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 152 | 20230821 | 160900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 153 | 20230821 | 160800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 154 | 20230821 | 160700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 155 | 20230821 | 160600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 156 | 20230821 | 160500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 157 | 20230821 | 160400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 158 | 20230821 | 160300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 159 | 20230821 | 160200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 160 | 20230821 | 160100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 161 | 20230821 | 160000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 162 | 20230821 | 155900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 163 | 20230821 | 155800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 164 | 20230821 | 155700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 165 | 20230821 | 155600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 166 | 20230821 | 155500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 167 | 20230821 | 155400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 168 | 20230821 | 155300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 169 | 20230821 | 155200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 170 | 20230821 | 155100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 171 | 20230821 | 155000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 172 | 20230821 | 154900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 173 | 20230821 | 154800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 174 | 20230821 | 154700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 175 | 20230821 | 154600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 176 | 20230821 | 154500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 177 | 20230821 | 154400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 178 | 20230821 | 154300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 179 | 20230821 | 154200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 180 | 20230821 | 154100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 181 | 20230821 | 154000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 182 | 20230821 | 153900 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 183 | 20230821 | 153800 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 184 | 20230821 | 153700 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 185 | 20230821 | 153600 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 186 | 20230821 | 153500 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 187 | 20230821 | 153400 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 188 | 20230821 | 153300 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 189 | 20230821 | 153200 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 190 | 20230821 | 153100 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 191 | 20230821 | 153000 | 232258589000 | 426000 | 426000 | 426000 | 426000 | 15967 |
| 192 | 20230821 | 152900 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 193 | 20230821 | 152800 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 194 | 20230821 | 152700 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 195 | 20230821 | 152600 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 196 | 20230821 | 152500 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 197 | 20230821 | 152400 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 198 | 20230821 | 152300 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 199 | 20230821 | 152200 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 200 | 20230821 | 152100 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 201 | 20230821 | 152000 | 225456647000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 202 | 20230821 | 151900 | 225456647000 | 426000 | 425500 | 426500 | 424500 | 1471 |
| 203 | 20230821 | 151800 | 224830377500 | 425000 | 424500 | 425500 | 424000 | 2665 |
| 204 | 20230821 | 151700 | 223698388000 | 424500 | 424500 | 425000 | 424000 | 1409 |
| 205 | 20230821 | 151600 | 223100340000 | 425000 | 425000 | 425000 | 424000 | 2294 |
| 206 | 20230821 | 151500 | 222126852500 | 425000 | 425000 | 425500 | 425000 | 1937 |
| 207 | 20230821 | 151400 | 221303574000 | 425500 | 425500 | 426000 | 425000 | 1512 |
| 208 | 20230821 | 151300 | 220660403000 | 425500 | 425500 | 425500 | 425000 | 519 |
| 209 | 20230821 | 151200 | 220439626500 | 425000 | 426000 | 426500 | 425000 | 1210 |
| 210 | 20230821 | 151100 | 219924421000 | 426000 | 426000 | 426500 | 425500 | 1695 |
| 211 | 20230821 | 151000 | 219202425500 | 426000 | 426500 | 426500 | 426000 | 776 |
| 212 | 20230821 | 150900 | 218871766500 | 426000 | 426500 | 426500 | 426000 | 1062 |
| 213 | 20230821 | 150800 | 218419134000 | 426500 | 427000 | 427000 | 426000 | 1183 |
| 214 | 20230821 | 150700 | 217914548000 | 426500 | 427000 | 427000 | 426000 | 1113 |
| 215 | 20230821 | 150600 | 217439638000 | 427000 | 426000 | 427000 | 425500 | 2836 |
| 216 | 20230821 | 150500 | 216230755500 | 426000 | 425500 | 426000 | 425000 | 798 |
| 217 | 20230821 | 150400 | 215891186000 | 425500 | 426000 | 426000 | 425000 | 1113 |
| 218 | 20230821 | 150300 | 215417703500 | 426000 | 424500 | 426000 | 424000 | 2610 |
| 219 | 20230821 | 150200 | 214308912000 | 424500 | 425500 | 425500 | 424500 | 2416 |
| 220 | 20230821 | 150100 | 213282200000 | 425500 | 425000 | 426000 | 425000 | 1887 |
| 221 | 20230821 | 150000 | 212479387500 | 425500 | 426000 | 426000 | 425000 | 1301 |
| 222 | 20230821 | 145900 | 211925809000 | 425500 | 426000 | 426500 | 425000 | 2327 |
| 223 | 20230821 | 145800 | 210935940000 | 426000 | 425500 | 426500 | 425500 | 2241 |
| 224 | 20230821 | 145700 | 209981557500 | 425500 | 426000 | 426000 | 425500 | 2046 |
| 225 | 20230821 | 145600 | 209110940500 | 426000 | 426000 | 426000 | 425000 | 1400 |
| 226 | 20230821 | 145500 | 208515172500 | 426000 | 426500 | 426500 | 425500 | 612 |
| 227 | 20230821 | 145400 | 208254499000 | 426500 | 425500 | 426500 | 425500 | 3391 |
| 228 | 20230821 | 145300 | 206810104000 | 426000 | 426000 | 426500 | 425500 | 946 |
| 229 | 20230821 | 145200 | 206407303500 | 426000 | 426500 | 426500 | 426000 | 788 |
| 230 | 20230821 | 145100 | 206071458500 | 426500 | 427000 | 427500 | 426500 | 802 |
| 231 | 20230821 | 145000 | 205729342000 | 427000 | 427500 | 427500 | 426500 | 1180 |
| 232 | 20230821 | 144900 | 205225444000 | 427000 | 427500 | 427500 | 427000 | 573 |
| 233 | 20230821 | 144800 | 204980717500 | 427500 | 427500 | 427500 | 427000 | 930 |
| 234 | 20230821 | 144700 | 204583207500 | 427500 | 428000 | 428000 | 427500 | 578 |
| 235 | 20230821 | 144600 | 204335961000 | 428000 | 427000 | 428000 | 427000 | 1309 |
| 236 | 20230821 | 144500 | 203776287000 | 427000 | 427500 | 427500 | 426500 | 1095 |
| 237 | 20230821 | 144400 | 203308465500 | 427500 | 426500 | 427500 | 426000 | 1892 |
| 238 | 20230821 | 144300 | 202501029000 | 426000 | 425500 | 426500 | 425000 | 2012 |
| 239 | 20230821 | 144200 | 201644536500 | 425500 | 426000 | 426500 | 425500 | 2643 |
| 240 | 20230821 | 144100 | 200519409000 | 426500 | 427000 | 427500 | 426000 | 2279 |
| 241 | 20230821 | 144000 | 199547032000 | 427000 | 428000 | 428000 | 427000 | 1550 |
| 242 | 20230821 | 143900 | 198884859000 | 428000 | 426500 | 428000 | 426000 | 4922 |
| 243 | 20230821 | 143800 | 196783655500 | 426500 | 427000 | 427000 | 426500 | 1508 |
| 244 | 20230821 | 143700 | 196140164500 | 427000 | 426500 | 427500 | 426500 | 2770 |
| 245 | 20230821 | 143600 | 194957913000 | 426500 | 427500 | 428000 | 426500 | 2028 |
| 246 | 20230821 | 143500 | 194091425000 | 427500 | 428500 | 428500 | 427500 | 1819 |
| 247 | 20230821 | 143400 | 193312955000 | 428500 | 428000 | 428500 | 428000 | 424 |
| 248 | 20230821 | 143300 | 193131387000 | 428500 | 428500 | 428500 | 428000 | 1037 |
| 249 | 20230821 | 143200 | 192687418000 | 428500 | 429000 | 429000 | 428000 | 711 |
| 250 | 20230821 | 143100 | 192382809500 | 428500 | 429000 | 429500 | 428500 | 905 |
| 251 | 20230821 | 143000 | 191994778000 | 429000 | 429500 | 429500 | 429000 | 867 |
| 252 | 20230821 | 142900 | 191622784000 | 429000 | 429000 | 430000 | 428500 | 1830 |
| 253 | 20230821 | 142800 | 190837017500 | 429000 | 430500 | 430500 | 428500 | 4307 |
| 254 | 20230821 | 142700 | 188988776000 | 430000 | 431000 | 431000 | 430000 | 1120 |
| 255 | 20230821 | 142600 | 188506813500 | 431000 | 431000 | 431500 | 430500 | 722 |
| 256 | 20230821 | 142500 | 188195684500 | 431000 | 431500 | 431500 | 431000 | 446 |
| 257 | 20230821 | 142400 | 188003301500 | 431500 | 431500 | 431500 | 431000 | 471 |
| 258 | 20230821 | 142300 | 187800110500 | 431500 | 431500 | 431500 | 431000 | 226 |
| 259 | 20230821 | 142200 | 187702616000 | 431000 | 432000 | 432000 | 431000 | 1256 |
| 260 | 20230821 | 142100 | 187160803500 | 432000 | 431500 | 432000 | 431500 | 484 |
| 261 | 20230821 | 142000 | 186951822500 | 431500 | 431000 | 432000 | 431000 | 1165 |
| 262 | 20230821 | 141900 | 186449121500 | 431000 | 431000 | 431500 | 431000 | 980 |
| 263 | 20230821 | 141800 | 186026718000 | 431500 | 431500 | 431500 | 431000 | 209 |
| 264 | 20230821 | 141700 | 185936609000 | 431500 | 432000 | 432000 | 431000 | 459 |
| 265 | 20230821 | 141600 | 185738542000 | 431500 | 432000 | 432000 | 431500 | 322 |
| 266 | 20230821 | 141500 | 185599566500 | 432000 | 431500 | 432000 | 431500 | 220 |
| 267 | 20230821 | 141400 | 185504581500 | 431500 | 431500 | 432000 | 431500 | 260 |
| 268 | 20230821 | 141300 | 185392317500 | 432000 | 432000 | 432500 | 431500 | 1779 |
| 269 | 20230821 | 141200 | 184623794000 | 432000 | 432000 | 432000 | 431500 | 193 |
| 270 | 20230821 | 141100 | 184540462500 | 432000 | 432500 | 432500 | 431500 | 1014 |
| 271 | 20230821 | 141000 | 184102396500 | 432500 | 432500 | 432500 | 432000 | 112 |
| 272 | 20230821 | 140900 | 184053969500 | 432000 | 432500 | 432500 | 432000 | 540 |
| 273 | 20230821 | 140800 | 183820445500 | 432500 | 432500 | 432500 | 432000 | 114 |
| 274 | 20230821 | 140700 | 183771166000 | 432500 | 432000 | 432500 | 432000 | 460 |
| 275 | 20230821 | 140600 | 183572336500 | 432500 | 432000 | 432500 | 432000 | 601 |
| 276 | 20230821 | 140500 | 183312676500 | 432000 | 432000 | 432500 | 432000 | 382 |
| 277 | 20230821 | 140400 | 183147631500 | 432000 | 431500 | 432000 | 431500 | 722 |
| 278 | 20230821 | 140300 | 182835917500 | 432000 | 432000 | 432500 | 431500 | 1928 |
| 279 | 20230821 | 140200 | 182002628500 | 432000 | 432000 | 432000 | 431500 | 99 |
| 280 | 20230821 | 140100 | 181959879000 | 432000 | 432000 | 432000 | 431500 | 425 |
| 281 | 20230821 | 140000 | 181776426000 | 431500 | 432000 | 432000 | 431000 | 669 |
| 282 | 20230821 | 135900 | 181487688000 | 431500 | 431000 | 431500 | 430500 | 1597 |
| 283 | 20230821 | 135800 | 180799107000 | 431000 | 430500 | 431000 | 430000 | 634 |
| 284 | 20230821 | 135700 | 180526103000 | 430500 | 430500 | 431000 | 430000 | 394 |
| 285 | 20230821 | 135600 | 180356472000 | 430500 | 431000 | 431000 | 430500 | 627 |
| 286 | 20230821 | 135500 | 180086518500 | 431000 | 431000 | 431000 | 430500 | 159 |
| 287 | 20230821 | 135400 | 180018021500 | 431000 | 430500 | 431000 | 430000 | 503 |
| 288 | 20230821 | 135300 | 179801417000 | 430500 | 430500 | 431000 | 430000 | 243 |
| 289 | 20230821 | 135200 | 179696775500 | 431000 | 431000 | 431500 | 430500 | 425 |
| 290 | 20230821 | 135100 | 179513646000 | 431000 | 431500 | 431500 | 431000 | 116 |
| 291 | 20230821 | 135000 | 179463611000 | 431500 | 431000 | 431500 | 430500 | 1114 |
| 292 | 20230821 | 134900 | 178983573000 | 431500 | 432000 | 432000 | 431000 | 2047 |
| 293 | 20230821 | 134800 | 178099648000 | 432000 | 432500 | 432500 | 432000 | 260 |
| 294 | 20230821 | 134700 | 177987222500 | 432500 | 432000 | 432500 | 431500 | 2002 |
| 295 | 20230821 | 134600 | 177122333000 | 432000 | 431500 | 432000 | 431500 | 246 |
| 296 | 20230821 | 134500 | 177016093000 | 432000 | 432000 | 432000 | 431500 | 81 |
| 297 | 20230821 | 134400 | 176981107500 | 432000 | 431500 | 432000 | 431500 | 587 |
| 298 | 20230821 | 134300 | 176727683500 | 431500 | 432000 | 432000 | 431000 | 598 |
| 299 | 20230821 | 134200 | 176469613000 | 432000 | 432000 | 432000 | 431500 | 129 |
| 300 | 20230821 | 134100 | 176413915500 | 432000 | 431500 | 432000 | 431500 | 853 |
| 301 | 20230821 | 134000 | 176045509000 | 431500 | 431500 | 432000 | 431000 | 1614 |
| 302 | 20230821 | 133900 | 175349158000 | 431500 | 431500 | 431500 | 431000 | 59 |
| 303 | 20230821 | 133800 | 175323704000 | 431000 | 431500 | 431500 | 431000 | 374 |
| 304 | 20230821 | 133700 | 175162466000 | 431500 | 432000 | 432000 | 431500 | 2062 |
| 305 | 20230821 | 133600 | 174272633500 | 432000 | 431500 | 432000 | 431000 | 849 |
| 306 | 20230821 | 133500 | 173906037500 | 431500 | 431000 | 431500 | 431000 | 960 |
| 307 | 20230821 | 133400 | 173491918500 | 431500 | 431500 | 431500 | 431000 | 138 |
| 308 | 20230821 | 133300 | 173432377500 | 431000 | 431000 | 431500 | 430500 | 561 |
| 309 | 20230821 | 133200 | 173190578000 | 431000 | 430500 | 431000 | 430000 | 770 |
| 310 | 20230821 | 133100 | 172859017000 | 430500 | 430500 | 430500 | 430000 | 267 |
| 311 | 20230821 | 133000 | 172744096000 | 430000 | 430000 | 430500 | 430000 | 1194 |
| 312 | 20230821 | 132900 | 172230161500 | 430000 | 430000 | 430500 | 430000 | 486 |
| 313 | 20230821 | 132800 | 172021123500 | 430000 | 430500 | 430500 | 430000 | 328 |
| 314 | 20230821 | 132700 | 171879973000 | 430500 | 430500 | 430500 | 430000 | 297 |
| 315 | 20230821 | 132600 | 171752168000 | 430500 | 430500 | 430500 | 430000 | 159 |
| 316 | 20230821 | 132500 | 171683748500 | 430500 | 430500 | 430500 | 430000 | 172 |
| 317 | 20230821 | 132400 | 171609709000 | 430000 | 430500 | 430500 | 430000 | 123 |
| 318 | 20230821 | 132300 | 171556774000 | 430500 | 430000 | 430500 | 430000 | 250 |
| 319 | 20230821 | 132200 | 171449212500 | 430500 | 430000 | 430500 | 430000 | 145 |
| 320 | 20230821 | 132100 | 171386819000 | 430500 | 430500 | 430500 | 429500 | 1508 |
| 321 | 20230821 | 132000 | 170738362000 | 430500 | 430500 | 430500 | 430000 | 309 |
| 322 | 20230821 | 131900 | 170605462000 | 430500 | 430000 | 430500 | 430000 | 209 |
| 323 | 20230821 | 131800 | 170515518500 | 430500 | 430500 | 430500 | 430000 | 107 |
| 324 | 20230821 | 131700 | 170469460000 | 430500 | 430000 | 430500 | 429500 | 705 |
| 325 | 20230821 | 131600 | 170166296500 | 430000 | 429500 | 430000 | 429000 | 1109 |
| 326 | 20230821 | 131500 | 169689829500 | 429000 | 428500 | 429500 | 428500 | 1456 |
| 327 | 20230821 | 131400 | 169065209500 | 428500 | 429000 | 429000 | 428500 | 144 |
| 328 | 20230821 | 131300 | 169003459500 | 429000 | 429000 | 429000 | 428500 | 316 |
| 329 | 20230821 | 131200 | 168867991000 | 428500 | 429000 | 429000 | 428500 | 305 |
| 330 | 20230821 | 131100 | 168737278500 | 429000 | 428500 | 429000 | 428000 | 779 |
| 331 | 20230821 | 131000 | 168403497500 | 428000 | 429000 | 429000 | 428000 | 309 |
| 332 | 20230821 | 130900 | 168271104500 | 428500 | 429000 | 429000 | 428500 | 136 |
| 333 | 20230821 | 130800 | 168212805000 | 429000 | 428500 | 429000 | 428000 | 2034 |
| 334 | 20230821 | 130700 | 167341376000 | 429000 | 428500 | 429000 | 428500 | 373 |
| 335 | 20230821 | 130600 | 167181505000 | 428500 | 429000 | 429500 | 428500 | 1650 |
| 336 | 20230821 | 130500 | 166473674500 | 429000 | 429500 | 429500 | 428500 | 647 |
| 337 | 20230821 | 130400 | 166196231500 | 429000 | 429000 | 429500 | 429000 | 501 |
| 338 | 20230821 | 130300 | 165981271500 | 429000 | 429500 | 429500 | 429000 | 195 |
| 339 | 20230821 | 130200 | 165897583500 | 429000 | 429500 | 429500 | 429000 | 164 |
| 340 | 20230821 | 130100 | 165827205000 | 429000 | 430000 | 430000 | 428500 | 2193 |
| 341 | 20230821 | 130000 | 164886251000 | 429500 | 430000 | 430000 | 429500 | 316 |
| 342 | 20230821 | 125900 | 164750485500 | 429500 | 430000 | 430000 | 429500 | 257 |
| 343 | 20230821 | 125800 | 164640030500 | 430000 | 430000 | 430000 | 429500 | 227 |
| 344 | 20230821 | 125700 | 164542480500 | 430000 | 430000 | 430000 | 429500 | 272 |
| 345 | 20230821 | 125600 | 164425573500 | 430000 | 430000 | 430000 | 429500 | 154 |
| 346 | 20230821 | 125500 | 164359388500 | 430000 | 429500 | 430000 | 429500 | 124 |
| 347 | 20230821 | 125400 | 164306099000 | 430000 | 430000 | 430000 | 429500 | 259 |
| 348 | 20230821 | 125300 | 164194808500 | 430000 | 430000 | 430000 | 429500 | 112 |
| 349 | 20230821 | 125200 | 164146677500 | 430000 | 430000 | 430500 | 429500 | 272 |
| 350 | 20230821 | 125100 | 164029710500 | 430000 | 431000 | 431000 | 430000 | 941 |
| 351 | 20230821 | 125000 | 163624733500 | 431500 | 431500 | 431500 | 431000 | 132 |
| 352 | 20230821 | 124900 | 163567800000 | 431500 | 431000 | 431500 | 431000 | 118 |
| 353 | 20230821 | 124800 | 163516890000 | 431500 | 431500 | 431500 | 431000 | 311 |
| 354 | 20230821 | 124700 | 163382774000 | 431500 | 431000 | 431500 | 430500 | 711 |
| 355 | 20230821 | 124600 | 163076174000 | 430500 | 430500 | 431000 | 430500 | 130 |
| 356 | 20230821 | 124500 | 163020180500 | 431000 | 431000 | 431000 | 430500 | 109 |
| 357 | 20230821 | 124400 | 162973208000 | 431000 | 431000 | 431000 | 430500 | 465 |
| 358 | 20230821 | 124300 | 162772857000 | 431000 | 431000 | 431500 | 430500 | 876 |
| 359 | 20230821 | 124200 | 162395275000 | 431000 | 430500 | 431000 | 430500 | 537 |
| 360 | 20230821 | 124100 | 162164062000 | 430500 | 430000 | 430500 | 430000 | 114 |
| 361 | 20230821 | 124000 | 162115020000 | 430000 | 430500 | 430500 | 430000 | 110 |
| 362 | 20230821 | 123900 | 162067692000 | 430500 | 430500 | 430500 | 430000 | 160 |
| 363 | 20230821 | 123800 | 161998851500 | 430500 | 430000 | 430500 | 430000 | 366 |
| 364 | 20230821 | 123700 | 161841400000 | 430500 | 430500 | 430500 | 430000 | 101 |
| 365 | 20230821 | 123600 | 161797925500 | 430500 | 430000 | 430500 | 429500 | 840 |
| 366 | 20230821 | 123500 | 161436641000 | 429500 | 430500 | 430500 | 429500 | 182 |
| 367 | 20230821 | 123400 | 161358366500 | 430500 | 430000 | 431000 | 429500 | 1016 |
| 368 | 20230821 | 123300 | 160921214500 | 430000 | 430000 | 430000 | 429500 | 142 |
| 369 | 20230821 | 123200 | 160860156500 | 429500 | 429500 | 430000 | 429500 | 114 |
| 370 | 20230821 | 123100 | 160811158500 | 430000 | 431000 | 431000 | 429500 | 861 |
| 371 | 20230821 | 123000 | 160440989500 | 431000 | 431000 | 431000 | 430500 | 64 |
| 372 | 20230821 | 122900 | 160413410500 | 431000 | 431000 | 431000 | 430000 | 682 |
| 373 | 20230821 | 122800 | 160119862000 | 431000 | 430000 | 431000 | 429000 | 1041 |
| 374 | 20230821 | 122700 | 159672287000 | 429500 | 429000 | 429500 | 428500 | 254 |
| 375 | 20230821 | 122600 | 159563264500 | 429000 | 429500 | 429500 | 428500 | 210 |
| 376 | 20230821 | 122500 | 159473181000 | 429000 | 430000 | 430000 | 429000 | 751 |
| 377 | 20230821 | 122400 | 159150808000 | 430000 | 429000 | 430000 | 429000 | 910 |
| 378 | 20230821 | 122300 | 158759855500 | 429000 | 430500 | 430500 | 429000 | 595 |
| 379 | 20230821 | 122200 | 158504320000 | 430000 | 430000 | 430500 | 430000 | 826 |
| 380 | 20230821 | 122100 | 158149092000 | 430500 | 431000 | 431500 | 430000 | 721 |
| 381 | 20230821 | 122000 | 157838468000 | 431000 | 431500 | 431500 | 431000 | 341 |
| 382 | 20230821 | 121900 | 157691460500 | 431500 | 431500 | 431500 | 431000 | 565 |
| 383 | 20230821 | 121800 | 157447918500 | 431500 | 431500 | 431500 | 431000 | 92 |
| 384 | 20230821 | 121700 | 157408232500 | 431000 | 431000 | 431500 | 431000 | 124 |
| 385 | 20230821 | 121600 | 157354768000 | 431000 | 430500 | 431500 | 430500 | 619 |
| 386 | 20230821 | 121500 | 157087987000 | 431000 | 431500 | 431500 | 430500 | 719 |
| 387 | 20230821 | 121400 | 156778095000 | 431500 | 431500 | 431500 | 431000 | 307 |
| 388 | 20230821 | 121300 | 156645716000 | 431500 | 432500 | 432500 | 431500 | 707 |
| 389 | 20230821 | 121200 | 156340356500 | 432500 | 432500 | 432500 | 432000 | 144 |
| 390 | 20230821 | 121100 | 156278107000 | 432500 | 432000 | 432500 | 432000 | 73 |
| 391 | 20230821 | 121000 | 156246549500 | 432500 | 431500 | 432500 | 431500 | 273 |
| 392 | 20230821 | 120900 | 156128588500 | 432000 | 432500 | 432500 | 431500 | 932 |
| 393 | 20230821 | 120800 | 155726045000 | 432500 | 432500 | 432500 | 432000 | 382 |
| 394 | 20230821 | 120700 | 155560950000 | 432000 | 432500 | 432500 | 432000 | 202 |
| 395 | 20230821 | 120600 | 155473645000 | 432500 | 432000 | 432500 | 432000 | 296 |
| 396 | 20230821 | 120500 | 155345711500 | 432500 | 432000 | 432500 | 431500 | 458 |
| 397 | 20230821 | 120400 | 155147860500 | 432000 | 432000 | 432000 | 431500 | 229 |
| 398 | 20230821 | 120300 | 155048989000 | 432000 | 432000 | 432000 | 431500 | 523 |
| 399 | 20230821 | 120200 | 154823074500 | 432000 | 431500 | 432000 | 431000 | 418 |
| 400 | 20230821 | 120100 | 154642676500 | 431500 | 431500 | 431500 | 431000 | 252 |
| 401 | 20230821 | 120000 | 154533957000 | 431500 | 432000 | 432000 | 431500 | 423 |
| 402 | 20230821 | 115900 | 154351356500 | 431500 | 431500 | 432000 | 431500 | 146 |
| 403 | 20230821 | 115800 | 154288292500 | 431500 | 430500 | 431500 | 430000 | 1970 |
| 404 | 20230821 | 115700 | 153439036500 | 430500 | 430500 | 430500 | 430000 | 147 |
| 405 | 20230821 | 115600 | 153375758000 | 430500 | 430500 | 431000 | 430000 | 726 |
| 406 | 20230821 | 115500 | 153063232500 | 430500 | 431000 | 431500 | 430500 | 1313 |
| 407 | 20230821 | 115400 | 152497488000 | 431000 | 430500 | 431000 | 430500 | 431 |
| 408 | 20230821 | 115300 | 152311741500 | 430500 | 431000 | 431000 | 430500 | 83 |
| 409 | 20230821 | 115200 | 152275972500 | 431000 | 430500 | 431000 | 430000 | 358 |
| 410 | 20230821 | 115100 | 152121780000 | 430500 | 430500 | 430500 | 430000 | 608 |
| 411 | 20230821 | 115000 | 151860052000 | 430500 | 429500 | 430500 | 429500 | 1157 |
| 412 | 20230821 | 114900 | 151362492500 | 430000 | 430000 | 430000 | 429500 | 272 |
| 413 | 20230821 | 114800 | 151245602000 | 430000 | 429500 | 430000 | 429500 | 178 |
| 414 | 20230821 | 114700 | 151169092500 | 430000 | 429500 | 430000 | 429000 | 315 |
| 415 | 20230821 | 114600 | 151033765500 | 429000 | 428500 | 429500 | 428500 | 792 |
| 416 | 20230821 | 114500 | 150693964500 | 428500 | 428500 | 429000 | 428000 | 771 |
| 417 | 20230821 | 114400 | 150363589000 | 429000 | 428000 | 429500 | 428000 | 835 |
| 418 | 20230821 | 114300 | 150005359000 | 428000 | 429000 | 429000 | 428000 | 440 |
| 419 | 20230821 | 114200 | 149816791500 | 428500 | 428500 | 429000 | 428000 | 465 |
| 420 | 20230821 | 114100 | 149617546000 | 429000 | 429000 | 429000 | 428500 | 204 |
| 421 | 20230821 | 114000 | 149530045000 | 429000 | 429500 | 430000 | 428500 | 376 |
| 422 | 20230821 | 113900 | 149368707000 | 429500 | 429000 | 429500 | 428500 | 874 |
| 423 | 20230821 | 113800 | 148993560500 | 429000 | 427500 | 429000 | 427500 | 723 |
| 424 | 20230821 | 113700 | 148683752000 | 428000 | 428500 | 428500 | 428000 | 929 |
| 425 | 20230821 | 113600 | 148286068500 | 428500 | 429000 | 429500 | 428500 | 410 |
| 426 | 20230821 | 113500 | 148110339500 | 429000 | 429500 | 429500 | 429000 | 357 |
| 427 | 20230821 | 113400 | 147957131500 | 429500 | 429000 | 429500 | 429000 | 201 |
| 428 | 20230821 | 113300 | 147870876000 | 429500 | 430000 | 430500 | 429500 | 911 |
| 429 | 20230821 | 113200 | 147479411500 | 429500 | 430000 | 430500 | 429500 | 252 |
| 430 | 20230821 | 113100 | 147371047000 | 430500 | 430000 | 430500 | 430000 | 193 |
| 431 | 20230821 | 113000 | 147288000500 | 430000 | 429500 | 430500 | 429500 | 745 |
| 432 | 20230821 | 112900 | 146967464000 | 429500 | 430000 | 430500 | 429500 | 422 |
| 433 | 20230821 | 112800 | 146785951000 | 430000 | 429000 | 430000 | 429000 | 1490 |
| 434 | 20230821 | 112700 | 146145687000 | 429000 | 428500 | 429500 | 428500 | 916 |
| 435 | 20230821 | 112600 | 145752701000 | 429000 | 428500 | 429000 | 428000 | 887 |
| 436 | 20230821 | 112500 | 145372617500 | 429000 | 428500 | 429000 | 428500 | 639 |
| 437 | 20230821 | 112400 | 145098537500 | 428500 | 428500 | 429000 | 428000 | 394 |
| 438 | 20230821 | 112300 | 144929715000 | 429000 | 429000 | 429000 | 428000 | 1008 |
| 439 | 20230821 | 112200 | 144497462500 | 428500 | 427500 | 429000 | 427500 | 653 |
| 440 | 20230821 | 112100 | 144217884000 | 427500 | 427000 | 428000 | 427000 | 2775 |
| 441 | 20230821 | 112000 | 143032124500 | 427000 | 428000 | 428500 | 427000 | 1492 |
| 442 | 20230821 | 111900 | 142394366000 | 428000 | 428500 | 428500 | 427500 | 1981 |
| 443 | 20230821 | 111800 | 141545957000 | 428500 | 428000 | 428500 | 428000 | 1309 |
| 444 | 20230821 | 111700 | 140985621000 | 428000 | 429000 | 429000 | 428000 | 3241 |
| 445 | 20230821 | 111600 | 139597132000 | 429500 | 430000 | 430000 | 429000 | 710 |
| 446 | 20230821 | 111500 | 139292401500 | 429500 | 430500 | 430500 | 429500 | 1366 |
| 447 | 20230821 | 111400 | 138705105000 | 430500 | 430500 | 430500 | 430000 | 321 |
| 448 | 20230821 | 111300 | 138566988000 | 430500 | 430500 | 431000 | 430000 | 787 |
| 449 | 20230821 | 111200 | 138228281500 | 431000 | 431000 | 431500 | 430500 | 503 |
| 450 | 20230821 | 111100 | 138011512500 | 431000 | 431500 | 432000 | 431000 | 938 |
| 451 | 20230821 | 111000 | 137607115500 | 431500 | 431500 | 432000 | 431000 | 888 |
| 452 | 20230821 | 110900 | 137223940500 | 432000 | 431500 | 432000 | 431500 | 245 |
| 453 | 20230821 | 110800 | 137118181000 | 432000 | 432000 | 432000 | 430500 | 1792 |
| 454 | 20230821 | 110700 | 136345240500 | 432000 | 432500 | 433000 | 431500 | 771 |
| 455 | 20230821 | 110600 | 136012090000 | 432500 | 433000 | 433000 | 432500 | 1070 |
| 456 | 20230821 | 110500 | 135549206000 | 432500 | 433000 | 433000 | 432500 | 371 |
| 457 | 20230821 | 110400 | 135388604500 | 432500 | 432500 | 433000 | 432000 | 897 |
| 458 | 20230821 | 110300 | 135000373500 | 432500 | 432000 | 433000 | 431500 | 1381 |
| 459 | 20230821 | 110200 | 134403422000 | 431500 | 433000 | 433000 | 431500 | 1101 |
| 460 | 20230821 | 110100 | 133927750500 | 432500 | 433000 | 433000 | 432500 | 1860 |
| 461 | 20230821 | 110000 | 133122577500 | 433000 | 432500 | 433000 | 432000 | 1181 |
| 462 | 20230821 | 105900 | 132611570500 | 432500 | 432000 | 432500 | 431500 | 980 |
| 463 | 20230821 | 105800 | 132188243500 | 432000 | 431500 | 432000 | 431500 | 429 |
| 464 | 20230821 | 105700 | 132002975000 | 432000 | 430000 | 432000 | 430000 | 1145 |
| 465 | 20230821 | 105600 | 131509418000 | 430500 | 430500 | 431000 | 430000 | 385 |
| 466 | 20230821 | 105500 | 131343759500 | 430500 | 430000 | 431000 | 429500 | 1141 |
| 467 | 20230821 | 105400 | 130853011500 | 430500 | 429000 | 431500 | 429000 | 2882 |
| 468 | 20230821 | 105300 | 129613722000 | 429000 | 430500 | 430500 | 429000 | 3674 |
| 469 | 20230821 | 105200 | 128035306500 | 430500 | 431500 | 432000 | 430000 | 3912 |
| 470 | 20230821 | 105100 | 126348588000 | 432000 | 432500 | 432500 | 431500 | 589 |
| 471 | 20230821 | 105000 | 126094177500 | 432000 | 432000 | 432500 | 431000 | 1618 |
| 472 | 20230821 | 104900 | 125395845000 | 431500 | 433000 | 433000 | 431500 | 2239 |
| 473 | 20230821 | 104800 | 124427625500 | 433000 | 431500 | 433000 | 431000 | 2348 |
| 474 | 20230821 | 104700 | 123412842500 | 431500 | 432500 | 432500 | 431000 | 3552 |
| 475 | 20230821 | 104600 | 121879366000 | 432000 | 432500 | 433000 | 432000 | 2381 |
| 476 | 20230821 | 104500 | 120849418500 | 433000 | 433000 | 433500 | 432500 | 1316 |
| 477 | 20230821 | 104400 | 120279433500 | 433000 | 434000 | 434500 | 433000 | 1433 |
| 478 | 20230821 | 104300 | 119657985000 | 434500 | 435000 | 435000 | 434000 | 1439 |
| 479 | 20230821 | 104200 | 119032529500 | 435000 | 435500 | 436000 | 434500 | 2029 |
| 480 | 20230821 | 104100 | 118148860500 | 435500 | 435000 | 436000 | 434500 | 1354 |
| 481 | 20230821 | 104000 | 117559758000 | 435000 | 434000 | 435000 | 432500 | 2966 |
| 482 | 20230821 | 103900 | 116273194000 | 433500 | 434000 | 434500 | 433000 | 1762 |
| 483 | 20230821 | 103800 | 115509250000 | 434000 | 435000 | 435000 | 433000 | 3887 |
| 484 | 20230821 | 103700 | 113821936500 | 435000 | 433500 | 435000 | 432500 | 3324 |
| 485 | 20230821 | 103600 | 112381697000 | 434000 | 436000 | 436000 | 433500 | 3484 |
| 486 | 20230821 | 103500 | 110865695000 | 436000 | 437000 | 438000 | 435500 | 5677 |
| 487 | 20230821 | 103400 | 108384804500 | 436500 | 436000 | 437500 | 435500 | 5941 |
| 488 | 20230821 | 103300 | 105789907000 | 436000 | 434000 | 436000 | 433500 | 3509 |
| 489 | 20230821 | 103200 | 104263763000 | 434000 | 435500 | 435500 | 433000 | 6481 |
| 490 | 20230821 | 103100 | 101450526500 | 435500 | 434500 | 435500 | 434000 | 4735 |
| 491 | 20230821 | 103000 | 99391801500 | 434500 | 433000 | 434500 | 433000 | 3151 |
| 492 | 20230821 | 102900 | 98024646000 | 432500 | 434000 | 434000 | 432000 | 3686 |
| 493 | 20230821 | 102800 | 96427739500 | 434000 | 433000 | 434000 | 432500 | 3894 |
| 494 | 20230821 | 102700 | 94740251500 | 433000 | 432000 | 433500 | 432000 | 4166 |
| 495 | 20230821 | 102600 | 92936717500 | 432000 | 431000 | 432500 | 430500 | 4196 |
| 496 | 20230821 | 102500 | 91125163000 | 431000 | 429500 | 431000 | 428500 | 7673 |
| 497 | 20230821 | 102400 | 87827069500 | 429500 | 428000 | 429500 | 427500 | 3426 |
| 498 | 20230821 | 102300 | 86358714000 | 428000 | 427000 | 428000 | 427000 | 5757 |
| 499 | 20230821 | 102200 | 83896615500 | 427000 | 426500 | 427000 | 426000 | 1747 |
| 500 | 20230821 | 102100 | 83151355500 | 426500 | 427000 | 427000 | 426000 | 3538 |
| 501 | 20230821 | 102000 | 81642045000 | 427000 | 426000 | 427000 | 425500 | 2768 |
| 502 | 20230821 | 101900 | 80461251000 | 426000 | 425500 | 426000 | 424500 | 1203 |
| 503 | 20230821 | 101800 | 79949298000 | 425500 | 424500 | 425500 | 424000 | 841 |
| 504 | 20230821 | 101700 | 79591710500 | 425000 | 424500 | 425000 | 424000 | 2258 |
| 505 | 20230821 | 101600 | 78633603000 | 424500 | 425500 | 426000 | 424000 | 4096 |
| 506 | 20230821 | 101500 | 76892657500 | 425500 | 426000 | 426500 | 425500 | 2727 |
| 507 | 20230821 | 101400 | 75730577000 | 426000 | 426000 | 426500 | 425500 | 1097 |
| 508 | 20230821 | 101300 | 75263144500 | 426000 | 426000 | 426000 | 425000 | 2468 |
| 509 | 20230821 | 101200 | 74212386500 | 426000 | 424500 | 426000 | 424500 | 4015 |
| 510 | 20230821 | 101100 | 72504787500 | 425000 | 424500 | 425000 | 424000 | 2711 |
| 511 | 20230821 | 101000 | 71354295000 | 424000 | 423500 | 424500 | 423000 | 820 |
| 512 | 20230821 | 100900 | 71006752500 | 423500 | 423000 | 423500 | 423000 | 380 |
| 513 | 20230821 | 100800 | 70845942000 | 423000 | 421000 | 423000 | 421000 | 1644 |
| 514 | 20230821 | 100700 | 70152118000 | 421500 | 421500 | 421500 | 421000 | 424 |
| 515 | 20230821 | 100600 | 69973566000 | 421500 | 422000 | 422000 | 421000 | 932 |
| 516 | 20230821 | 100500 | 69580845500 | 421500 | 421500 | 422000 | 421500 | 903 |
| 517 | 20230821 | 100400 | 69200164500 | 421500 | 421500 | 422000 | 421500 | 742 |
| 518 | 20230821 | 100300 | 68887294000 | 422000 | 422000 | 422000 | 421500 | 499 |
| 519 | 20230821 | 100200 | 68676759500 | 422000 | 422000 | 422500 | 422000 | 1279 |
| 520 | 20230821 | 100100 | 68136807500 | 422000 | 424000 | 424000 | 422000 | 2159 |
| 521 | 20230821 | 100000 | 67223474000 | 423500 | 424000 | 424000 | 423500 | 1482 |
| 522 | 20230821 | 095900 | 66595586500 | 424000 | 424500 | 425000 | 423500 | 2055 |
| 523 | 20230821 | 095800 | 65724049500 | 424500 | 425000 | 425000 | 424000 | 2527 |
| 524 | 20230821 | 095700 | 64651048000 | 425000 | 424500 | 425000 | 424000 | 1457 |
| 525 | 20230821 | 095600 | 64032570000 | 424500 | 424000 | 424500 | 423500 | 1393 |
| 526 | 20230821 | 095500 | 63441743500 | 424000 | 424000 | 424500 | 423500 | 881 |
| 527 | 20230821 | 095400 | 63068198500 | 424000 | 424000 | 424500 | 424000 | 1246 |
| 528 | 20230821 | 095300 | 62539652500 | 424500 | 423500 | 424500 | 423000 | 1365 |
| 529 | 20230821 | 095200 | 61960791000 | 423500 | 424000 | 424000 | 423000 | 806 |
| 530 | 20230821 | 095100 | 61619536000 | 424000 | 425000 | 425000 | 423500 | 2214 |
| 531 | 20230821 | 095000 | 60679931500 | 425000 | 424000 | 425000 | 423500 | 4949 |
| 532 | 20230821 | 094900 | 58578880500 | 423500 | 423500 | 424000 | 423000 | 1704 |
| 533 | 20230821 | 094800 | 57857203500 | 423500 | 422500 | 423500 | 422500 | 1719 |
| 534 | 20230821 | 094700 | 57129864500 | 423000 | 421000 | 423000 | 421000 | 2210 |
| 535 | 20230821 | 094600 | 56197127500 | 421500 | 421000 | 422000 | 420500 | 1305 |
| 536 | 20230821 | 094500 | 55647482000 | 420500 | 421000 | 421000 | 420500 | 1025 |
| 537 | 20230821 | 094400 | 55216435500 | 420500 | 420500 | 421000 | 420500 | 231 |
| 538 | 20230821 | 094300 | 55119225500 | 420500 | 421500 | 421500 | 420500 | 941 |
| 539 | 20230821 | 094200 | 54723112000 | 421500 | 421500 | 421500 | 421000 | 1736 |
| 540 | 20230821 | 094100 | 53991780500 | 421500 | 422500 | 422500 | 421000 | 2130 |
| 541 | 20230821 | 094000 | 53093456500 | 422000 | 422500 | 423000 | 421500 | 848 |
| 542 | 20230821 | 093900 | 52735443000 | 423000 | 423000 | 423500 | 422500 | 1452 |
| 543 | 20230821 | 093800 | 52121357500 | 423000 | 421500 | 423000 | 421000 | 1385 |
| 544 | 20230821 | 093700 | 51536921000 | 421500 | 421500 | 421500 | 421000 | 875 |
| 545 | 20230821 | 093600 | 51168385000 | 421500 | 423500 | 423500 | 421500 | 3646 |
| 546 | 20230821 | 093500 | 49629416500 | 423000 | 422500 | 423500 | 422000 | 4509 |
| 547 | 20230821 | 093400 | 47721909500 | 422500 | 421500 | 422500 | 421000 | 2248 |
| 548 | 20230821 | 093300 | 46773595000 | 421500 | 421000 | 422000 | 420500 | 1829 |
| 549 | 20230821 | 093200 | 46003238000 | 420500 | 420000 | 421000 | 420000 | 2145 |
| 550 | 20230821 | 093100 | 45100917500 | 420500 | 419500 | 420500 | 419500 | 3097 |
| 551 | 20230821 | 093000 | 43800085500 | 419500 | 419000 | 420000 | 419000 | 3669 |
| 552 | 20230821 | 092900 | 42261040000 | 419500 | 418500 | 419500 | 418500 | 2373 |
| 553 | 20230821 | 092800 | 41266804500 | 418500 | 418500 | 419000 | 418000 | 1589 |
| 554 | 20230821 | 092700 | 40601688000 | 418500 | 418500 | 419000 | 418000 | 815 |
| 555 | 20230821 | 092600 | 40260622000 | 418500 | 418000 | 419000 | 417500 | 2809 |
| 556 | 20230821 | 092500 | 39085223000 | 418000 | 418000 | 418500 | 417500 | 1780 |
| 557 | 20230821 | 092400 | 38341085000 | 418000 | 415500 | 418000 | 415500 | 3430 |
| 558 | 20230821 | 092300 | 36912029000 | 416000 | 415000 | 416500 | 415000 | 845 |
| 559 | 20230821 | 092200 | 36560769500 | 415500 | 415500 | 416500 | 414500 | 1788 |
| 560 | 20230821 | 092100 | 35817412500 | 416000 | 414500 | 416000 | 414000 | 3399 |
| 561 | 20230821 | 092000 | 34407899000 | 414500 | 415500 | 415500 | 414000 | 4859 |
| 562 | 20230821 | 091900 | 32392684000 | 415500 | 415500 | 416000 | 415000 | 1825 |
| 563 | 20230821 | 091800 | 31634563500 | 415500 | 416500 | 416500 | 415500 | 2038 |
| 564 | 20230821 | 091700 | 30786818500 | 416500 | 416500 | 417000 | 416000 | 741 |
| 565 | 20230821 | 091600 | 30478183000 | 417000 | 416500 | 417000 | 416000 | 1320 |
| 566 | 20230821 | 091500 | 29928274500 | 416000 | 418000 | 418500 | 416000 | 2564 |
| 567 | 20230821 | 091400 | 28857894500 | 418000 | 417500 | 418500 | 417000 | 1276 |
| 568 | 20230821 | 091300 | 28324917500 | 417500 | 416500 | 418000 | 416000 | 2063 |
| 569 | 20230821 | 091200 | 27464611000 | 417500 | 418000 | 418500 | 415500 | 4411 |
| 570 | 20230821 | 091100 | 25627138500 | 418000 | 417000 | 419000 | 417000 | 4616 |
| 571 | 20230821 | 091000 | 23697015000 | 417000 | 418500 | 418500 | 416000 | 3622 |
| 572 | 20230821 | 090900 | 22186319000 | 418500 | 416500 | 418500 | 416000 | 4887 |
| 573 | 20230821 | 090800 | 20146088000 | 417000 | 415500 | 417000 | 415000 | 4039 |
| 574 | 20230821 | 090700 | 18466358000 | 416000 | 415000 | 416500 | 414500 | 2580 |
| 575 | 20230821 | 090600 | 17394348000 | 415000 | 414000 | 416000 | 413500 | 3821 |
| 576 | 20230821 | 090500 | 15809577500 | 414000 | 417500 | 417500 | 414000 | 4893 |
| 577 | 20230821 | 090400 | 13774080000 | 417000 | 416500 | 418000 | 414500 | 5625 |
| 578 | 20230821 | 090300 | 11432369000 | 416500 | 415500 | 417500 | 415500 | 3723 |
| 579 | 20230821 | 090200 | 9881607000 | 415500 | 417500 | 418000 | 414500 | 6655 |
| 580 | 20230821 | 090100 | 7114257000 | 417500 | 416500 | 418500 | 416500 | 5989 |
| 581 | 20230821 | 090000 | 4612067000 | 416000 | 417500 | 417500 | 415500 | 10719 |