34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 3 | 20230822 | 183800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 4 | 20230822 | 183700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 5 | 20230822 | 183600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 6 | 20230822 | 183500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 7 | 20230822 | 183400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 8 | 20230822 | 183300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 9 | 20230822 | 183200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 10 | 20230822 | 183100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 11 | 20230822 | 183000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 12 | 20230822 | 182900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 13 | 20230822 | 182800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 14 | 20230822 | 182700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 15 | 20230822 | 182600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 16 | 20230822 | 182500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 17 | 20230822 | 182400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 18 | 20230822 | 182300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 19 | 20230822 | 182200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 20 | 20230822 | 182100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 21 | 20230822 | 182000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 22 | 20230822 | 181900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 23 | 20230822 | 181800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 24 | 20230822 | 181700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 25 | 20230822 | 181600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 26 | 20230822 | 181500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 27 | 20230822 | 181400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 28 | 20230822 | 181300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 29 | 20230822 | 181200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 30 | 20230822 | 181100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 31 | 20230822 | 181000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 32 | 20230822 | 180900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 33 | 20230822 | 180800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 34 | 20230822 | 180700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 35 | 20230822 | 180600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 36 | 20230822 | 180500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 37 | 20230822 | 180400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 38 | 20230822 | 180300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 39 | 20230822 | 180200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 40 | 20230822 | 180100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 41 | 20230822 | 180000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 42 | 20230822 | 175900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 43 | 20230822 | 175800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 44 | 20230822 | 175700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 45 | 20230822 | 175600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 46 | 20230822 | 175500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 47 | 20230822 | 175400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 48 | 20230822 | 175300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 49 | 20230822 | 175200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 50 | 20230822 | 175100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 51 | 20230822 | 175000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 52 | 20230822 | 174900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 53 | 20230822 | 174800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 54 | 20230822 | 174700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 55 | 20230822 | 174600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 56 | 20230822 | 174500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 57 | 20230822 | 174400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 58 | 20230822 | 174300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 59 | 20230822 | 174200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 60 | 20230822 | 174100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 61 | 20230822 | 174000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 62 | 20230822 | 173900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 63 | 20230822 | 173800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 64 | 20230822 | 173700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 65 | 20230822 | 173600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 66 | 20230822 | 173500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 67 | 20230822 | 173400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 68 | 20230822 | 173300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 69 | 20230822 | 173200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 70 | 20230822 | 173100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 71 | 20230822 | 173000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 72 | 20230822 | 172900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 73 | 20230822 | 172800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 74 | 20230822 | 172700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 75 | 20230822 | 172600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 76 | 20230822 | 172500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 77 | 20230822 | 172400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 78 | 20230822 | 172300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 79 | 20230822 | 172200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 80 | 20230822 | 172100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 81 | 20230822 | 172000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 82 | 20230822 | 171900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 83 | 20230822 | 171800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 84 | 20230822 | 171700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 85 | 20230822 | 171600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 86 | 20230822 | 171500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 87 | 20230822 | 171400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 88 | 20230822 | 171300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 89 | 20230822 | 171200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 90 | 20230822 | 171100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 91 | 20230822 | 171000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 92 | 20230822 | 170900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 93 | 20230822 | 170800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 94 | 20230822 | 170700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 95 | 20230822 | 170600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 96 | 20230822 | 170500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 97 | 20230822 | 170400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 98 | 20230822 | 170300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 99 | 20230822 | 170200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 100 | 20230822 | 170100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 101 | 20230822 | 170000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 102 | 20230822 | 165900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 103 | 20230822 | 165800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 104 | 20230822 | 165700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 105 | 20230822 | 165600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 106 | 20230822 | 165500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 107 | 20230822 | 165400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 108 | 20230822 | 165300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 109 | 20230822 | 165200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 110 | 20230822 | 165100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 111 | 20230822 | 165000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 112 | 20230822 | 164900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 113 | 20230822 | 164800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 114 | 20230822 | 164700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 115 | 20230822 | 164600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 116 | 20230822 | 164500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 117 | 20230822 | 164400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 118 | 20230822 | 164300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 119 | 20230822 | 164200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 120 | 20230822 | 164100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 121 | 20230822 | 164000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 122 | 20230822 | 163900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 123 | 20230822 | 163800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 124 | 20230822 | 163700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 125 | 20230822 | 163600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 126 | 20230822 | 163500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 127 | 20230822 | 163400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 128 | 20230822 | 163300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 129 | 20230822 | 163200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 130 | 20230822 | 163100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 131 | 20230822 | 163000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 132 | 20230822 | 162900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 133 | 20230822 | 162800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 134 | 20230822 | 162700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 135 | 20230822 | 162600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 136 | 20230822 | 162500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 137 | 20230822 | 162400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 138 | 20230822 | 162300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 139 | 20230822 | 162200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 140 | 20230822 | 162100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 141 | 20230822 | 162000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 142 | 20230822 | 161900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 143 | 20230822 | 161800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 144 | 20230822 | 161700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 145 | 20230822 | 161600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 146 | 20230822 | 161500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 147 | 20230822 | 161400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 148 | 20230822 | 161300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 149 | 20230822 | 161200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 150 | 20230822 | 161100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 151 | 20230822 | 161000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 152 | 20230822 | 160900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 153 | 20230822 | 160800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 154 | 20230822 | 160700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 155 | 20230822 | 160600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 156 | 20230822 | 160500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 157 | 20230822 | 160400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 158 | 20230822 | 160300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 159 | 20230822 | 160200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 160 | 20230822 | 160100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 161 | 20230822 | 160000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 162 | 20230822 | 155900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 163 | 20230822 | 155800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 164 | 20230822 | 155700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 165 | 20230822 | 155600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 166 | 20230822 | 155500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 167 | 20230822 | 155400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 168 | 20230822 | 155300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 169 | 20230822 | 155200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 170 | 20230822 | 155100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 171 | 20230822 | 155000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 172 | 20230822 | 154900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 173 | 20230822 | 154800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 174 | 20230822 | 154700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 175 | 20230822 | 154600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 176 | 20230822 | 154500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 177 | 20230822 | 154400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 178 | 20230822 | 154300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 179 | 20230822 | 154200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 180 | 20230822 | 154100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 181 | 20230822 | 154000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 182 | 20230822 | 153900 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 183 | 20230822 | 153800 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 184 | 20230822 | 153700 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 185 | 20230822 | 153600 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 186 | 20230822 | 153500 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 187 | 20230822 | 153400 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 188 | 20230822 | 153300 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 189 | 20230822 | 153200 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 190 | 20230822 | 153100 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 191 | 20230822 | 153000 | 255140707500 | 438000 | 438000 | 438000 | 438000 | 11134 |
| 192 | 20230822 | 152900 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 193 | 20230822 | 152800 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 194 | 20230822 | 152700 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 195 | 20230822 | 152600 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 196 | 20230822 | 152500 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 197 | 20230822 | 152400 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 198 | 20230822 | 152300 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 199 | 20230822 | 152200 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 200 | 20230822 | 152100 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 201 | 20230822 | 152000 | 250264015500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 202 | 20230822 | 151900 | 250264015500 | 438000 | 438000 | 438500 | 437500 | 2948 |
| 203 | 20230822 | 151800 | 248972936000 | 438000 | 438000 | 438000 | 437500 | 1113 |
| 204 | 20230822 | 151700 | 248485486000 | 438000 | 437500 | 438000 | 437000 | 1146 |
| 205 | 20230822 | 151600 | 247984041000 | 437500 | 437000 | 437500 | 436500 | 1513 |
| 206 | 20230822 | 151500 | 247322931000 | 437000 | 437000 | 437000 | 436500 | 653 |
| 207 | 20230822 | 151400 | 247037645500 | 437000 | 436000 | 437000 | 436000 | 997 |
| 208 | 20230822 | 151300 | 246602474000 | 436500 | 436000 | 436500 | 435500 | 1199 |
| 209 | 20230822 | 151200 | 246079421500 | 436000 | 437000 | 437000 | 435500 | 1285 |
| 210 | 20230822 | 151100 | 245518729500 | 437000 | 437000 | 437000 | 436000 | 1036 |
| 211 | 20230822 | 151000 | 245066421500 | 436500 | 436000 | 437000 | 435500 | 1996 |
| 212 | 20230822 | 150900 | 244196034500 | 435500 | 435500 | 436000 | 435500 | 1683 |
| 213 | 20230822 | 150800 | 243462788000 | 435500 | 435500 | 436000 | 435000 | 1964 |
| 214 | 20230822 | 150700 | 242607559000 | 435500 | 436500 | 436500 | 435500 | 2988 |
| 215 | 20230822 | 150600 | 241305663500 | 436000 | 437500 | 438000 | 436000 | 4108 |
| 216 | 20230822 | 150500 | 239511860500 | 437500 | 438000 | 438500 | 437500 | 1786 |
| 217 | 20230822 | 150400 | 238729863000 | 438000 | 438000 | 438000 | 437500 | 1783 |
| 218 | 20230822 | 150300 | 237948945500 | 438000 | 439000 | 439000 | 437500 | 2917 |
| 219 | 20230822 | 150200 | 236670726000 | 438500 | 439000 | 439000 | 438500 | 964 |
| 220 | 20230822 | 150100 | 236247616500 | 439000 | 439500 | 439500 | 438500 | 986 |
| 221 | 20230822 | 150000 | 235814651000 | 439500 | 439000 | 439500 | 438500 | 2210 |
| 222 | 20230822 | 145900 | 234844303500 | 439000 | 439000 | 439000 | 438500 | 1063 |
| 223 | 20230822 | 145800 | 234377768000 | 439000 | 439000 | 439000 | 438500 | 1261 |
| 224 | 20230822 | 145700 | 233824210500 | 439000 | 438500 | 439000 | 438500 | 2123 |
| 225 | 20230822 | 145600 | 232892364000 | 439000 | 438500 | 439000 | 438000 | 1300 |
| 226 | 20230822 | 145500 | 232322248000 | 438500 | 438500 | 439000 | 437500 | 2573 |
| 227 | 20230822 | 145400 | 231194409000 | 438500 | 438500 | 439000 | 438000 | 1898 |
| 228 | 20230822 | 145300 | 230361993000 | 438500 | 438500 | 439000 | 438000 | 1021 |
| 229 | 20230822 | 145200 | 229914064500 | 438500 | 438000 | 438500 | 438000 | 2656 |
| 230 | 20230822 | 145100 | 228749474000 | 438500 | 438000 | 438500 | 437500 | 3557 |
| 231 | 20230822 | 145000 | 227191177000 | 438000 | 437000 | 438000 | 437000 | 2705 |
| 232 | 20230822 | 144900 | 226007452500 | 437500 | 437000 | 437500 | 436500 | 1150 |
| 233 | 20230822 | 144800 | 225504790000 | 437000 | 437000 | 437000 | 436500 | 564 |
| 234 | 20230822 | 144700 | 225258414000 | 436500 | 436500 | 437000 | 436500 | 695 |
| 235 | 20230822 | 144600 | 224954737500 | 437000 | 437000 | 437000 | 436500 | 479 |
| 236 | 20230822 | 144500 | 224745525500 | 437000 | 437000 | 437000 | 436500 | 1547 |
| 237 | 20230822 | 144400 | 224070142500 | 437000 | 436500 | 437000 | 436500 | 677 |
| 238 | 20230822 | 144300 | 223774504500 | 437000 | 437000 | 437000 | 436500 | 1677 |
| 239 | 20230822 | 144200 | 223041748000 | 436500 | 436500 | 437000 | 436500 | 816 |
| 240 | 20230822 | 144100 | 222685445500 | 436500 | 436500 | 436500 | 436000 | 371 |
| 241 | 20230822 | 144000 | 222523533000 | 436000 | 436000 | 436500 | 436000 | 439 |
| 242 | 20230822 | 143900 | 222331958500 | 436000 | 436500 | 436500 | 436000 | 628 |
| 243 | 20230822 | 143800 | 222057869000 | 436500 | 436500 | 436500 | 436000 | 455 |
| 244 | 20230822 | 143700 | 221859326500 | 436500 | 436500 | 437000 | 436000 | 1010 |
| 245 | 20230822 | 143600 | 221418587000 | 436500 | 437000 | 437000 | 436500 | 498 |
| 246 | 20230822 | 143500 | 221201173500 | 437000 | 437000 | 437000 | 436500 | 951 |
| 247 | 20230822 | 143400 | 220785888000 | 437000 | 436500 | 437000 | 436500 | 633 |
| 248 | 20230822 | 143300 | 220509323000 | 437000 | 437500 | 437500 | 436500 | 1168 |
| 249 | 20230822 | 143200 | 219998790000 | 437000 | 437500 | 437500 | 437000 | 349 |
| 250 | 20230822 | 143100 | 219846221500 | 437500 | 437500 | 438000 | 437000 | 1435 |
| 251 | 20230822 | 143000 | 219218540500 | 437500 | 438000 | 438000 | 437500 | 605 |
| 252 | 20230822 | 142900 | 218953603500 | 438000 | 437500 | 438000 | 437500 | 758 |
| 253 | 20230822 | 142800 | 218621696500 | 437500 | 437500 | 438000 | 437000 | 1735 |
| 254 | 20230822 | 142700 | 217862688000 | 437500 | 437000 | 437500 | 437000 | 270 |
| 255 | 20230822 | 142600 | 217744594000 | 437500 | 437000 | 437500 | 436500 | 954 |
| 256 | 20230822 | 142500 | 217327574000 | 437000 | 436500 | 437000 | 436500 | 1420 |
| 257 | 20230822 | 142400 | 216707180500 | 437000 | 437000 | 437000 | 436000 | 500 |
| 258 | 20230822 | 142300 | 216488916000 | 436500 | 437000 | 437000 | 436000 | 470 |
| 259 | 20230822 | 142200 | 216283765500 | 437000 | 436500 | 437000 | 436000 | 411 |
| 260 | 20230822 | 142100 | 216104327500 | 437000 | 436500 | 437000 | 436000 | 237 |
| 261 | 20230822 | 142000 | 216000879000 | 436500 | 436500 | 437000 | 436000 | 665 |
| 262 | 20230822 | 141900 | 215710588500 | 436500 | 436500 | 436500 | 436000 | 797 |
| 263 | 20230822 | 141800 | 215362813000 | 436500 | 436000 | 436500 | 436000 | 291 |
| 264 | 20230822 | 141700 | 215235921000 | 436500 | 435000 | 436500 | 435000 | 1101 |
| 265 | 20230822 | 141600 | 214756034000 | 436000 | 436000 | 436000 | 435000 | 1314 |
| 266 | 20230822 | 141500 | 214183781500 | 436000 | 436000 | 436500 | 435500 | 314 |
| 267 | 20230822 | 141400 | 214046835500 | 436500 | 436000 | 436500 | 435500 | 712 |
| 268 | 20230822 | 141300 | 213736416500 | 436000 | 436000 | 436500 | 435500 | 288 |
| 269 | 20230822 | 141200 | 213610859500 | 436500 | 436000 | 436500 | 436000 | 505 |
| 270 | 20230822 | 141100 | 213390635500 | 435500 | 436000 | 436000 | 435500 | 748 |
| 271 | 20230822 | 141000 | 213064634500 | 435500 | 436000 | 436000 | 435000 | 726 |
| 272 | 20230822 | 140900 | 212748311000 | 435500 | 436500 | 436500 | 435500 | 1534 |
| 273 | 20230822 | 140800 | 212079722000 | 436500 | 436500 | 437500 | 436500 | 575 |
| 274 | 20230822 | 140700 | 211828640000 | 437000 | 438000 | 438000 | 436500 | 1047 |
| 275 | 20230822 | 140600 | 211370840000 | 438000 | 437500 | 438000 | 437000 | 1468 |
| 276 | 20230822 | 140500 | 210728508500 | 437500 | 437500 | 437500 | 437000 | 621 |
| 277 | 20230822 | 140400 | 210457027500 | 437500 | 437000 | 437500 | 436500 | 1785 |
| 278 | 20230822 | 140300 | 209676958000 | 437000 | 437000 | 437000 | 436500 | 229 |
| 279 | 20230822 | 140200 | 209576955000 | 436500 | 436000 | 437000 | 436000 | 1226 |
| 280 | 20230822 | 140100 | 209041736000 | 436000 | 436500 | 436500 | 436000 | 235 |
| 281 | 20230822 | 140000 | 208939253000 | 436000 | 437000 | 437000 | 436000 | 397 |
| 282 | 20230822 | 135900 | 208765967500 | 436500 | 436500 | 437000 | 436500 | 1374 |
| 283 | 20230822 | 135800 | 208166142500 | 436000 | 436000 | 436500 | 436000 | 324 |
| 284 | 20230822 | 135700 | 208024732500 | 436000 | 436000 | 436500 | 436000 | 1246 |
| 285 | 20230822 | 135600 | 207481373000 | 436000 | 436000 | 436000 | 435500 | 106 |
| 286 | 20230822 | 135500 | 207435188500 | 435500 | 435500 | 436000 | 435500 | 479 |
| 287 | 20230822 | 135400 | 207226523000 | 435500 | 435500 | 436000 | 435000 | 549 |
| 288 | 20230822 | 135300 | 206987384500 | 435500 | 435500 | 435500 | 435000 | 1679 |
| 289 | 20230822 | 135200 | 206256610500 | 435000 | 436000 | 436000 | 435000 | 887 |
| 290 | 20230822 | 135100 | 205870460000 | 436000 | 435500 | 436000 | 435500 | 725 |
| 291 | 20230822 | 135000 | 205554678000 | 436000 | 436000 | 436000 | 435500 | 121 |
| 292 | 20230822 | 134900 | 205501966500 | 435500 | 435500 | 436000 | 435000 | 589 |
| 293 | 20230822 | 134800 | 205245460500 | 435500 | 436500 | 436500 | 435000 | 596 |
| 294 | 20230822 | 134700 | 204985806000 | 436500 | 436000 | 436500 | 436000 | 798 |
| 295 | 20230822 | 134600 | 204637872000 | 435500 | 436000 | 436000 | 435500 | 292 |
| 296 | 20230822 | 134500 | 204510634000 | 436000 | 436000 | 436000 | 435500 | 747 |
| 297 | 20230822 | 134400 | 204184998500 | 435500 | 436000 | 436000 | 435500 | 198 |
| 298 | 20230822 | 134300 | 204098717500 | 436000 | 435500 | 436000 | 435500 | 145 |
| 299 | 20230822 | 134200 | 204035526000 | 435500 | 436500 | 436500 | 435500 | 441 |
| 300 | 20230822 | 134100 | 203843250000 | 436000 | 436500 | 436500 | 436000 | 135 |
| 301 | 20230822 | 134000 | 203784338500 | 436000 | 436000 | 436500 | 435500 | 237 |
| 302 | 20230822 | 133900 | 203680978000 | 436000 | 435500 | 436500 | 435000 | 594 |
| 303 | 20230822 | 133800 | 203422105000 | 435500 | 436500 | 436500 | 435000 | 454 |
| 304 | 20230822 | 133700 | 203224054500 | 436500 | 436500 | 436500 | 436000 | 171 |
| 305 | 20230822 | 133600 | 203149471500 | 436500 | 436000 | 437000 | 435000 | 1481 |
| 306 | 20230822 | 133500 | 202503410000 | 436000 | 435000 | 436000 | 435000 | 1476 |
| 307 | 20230822 | 133400 | 201860139500 | 435000 | 434500 | 435000 | 434500 | 1173 |
| 308 | 20230822 | 133300 | 201349927000 | 434500 | 434500 | 434500 | 434000 | 524 |
| 309 | 20230822 | 133200 | 201122349500 | 434500 | 434000 | 434500 | 434000 | 90 |
| 310 | 20230822 | 133100 | 201083263000 | 434500 | 435000 | 435000 | 434000 | 368 |
| 311 | 20230822 | 133000 | 200923375000 | 434500 | 434500 | 435000 | 434000 | 307 |
| 312 | 20230822 | 132900 | 200789965000 | 435000 | 434500 | 435000 | 434000 | 334 |
| 313 | 20230822 | 132800 | 200644861000 | 434000 | 433500 | 435000 | 433500 | 517 |
| 314 | 20230822 | 132700 | 200420321500 | 434000 | 433500 | 434500 | 433500 | 493 |
| 315 | 20230822 | 132600 | 200206323000 | 434000 | 434000 | 434000 | 433500 | 323 |
| 316 | 20230822 | 132500 | 200066195500 | 433500 | 434000 | 434000 | 433500 | 474 |
| 317 | 20230822 | 132400 | 199860557000 | 434000 | 434000 | 434000 | 433500 | 380 |
| 318 | 20230822 | 132300 | 199695716000 | 434000 | 434500 | 434500 | 433500 | 1003 |
| 319 | 20230822 | 132200 | 199260410000 | 434500 | 434500 | 435000 | 434000 | 280 |
| 320 | 20230822 | 132100 | 199138829500 | 434500 | 434500 | 435000 | 434500 | 75 |
| 321 | 20230822 | 132000 | 199106237500 | 434500 | 435000 | 435000 | 434000 | 399 |
| 322 | 20230822 | 131900 | 198932839000 | 435000 | 435000 | 435500 | 434500 | 489 |
| 323 | 20230822 | 131800 | 198720202000 | 435000 | 434000 | 435500 | 434000 | 1181 |
| 324 | 20230822 | 131700 | 198206588000 | 435000 | 434500 | 435000 | 434500 | 860 |
| 325 | 20230822 | 131600 | 197832818000 | 435000 | 434500 | 435000 | 434500 | 480 |
| 326 | 20230822 | 131500 | 197624197000 | 434500 | 435500 | 436000 | 434000 | 2246 |
| 327 | 20230822 | 131400 | 196647308500 | 435500 | 436000 | 436000 | 435500 | 410 |
| 328 | 20230822 | 131300 | 196468652500 | 436000 | 436000 | 436000 | 435500 | 110 |
| 329 | 20230822 | 131200 | 196420695000 | 435500 | 436000 | 436000 | 435500 | 511 |
| 330 | 20230822 | 131100 | 196197921000 | 436000 | 436000 | 436000 | 435500 | 131 |
| 331 | 20230822 | 131000 | 196140850500 | 436000 | 436500 | 437000 | 435500 | 615 |
| 332 | 20230822 | 130900 | 195872671000 | 436500 | 436500 | 437000 | 436000 | 218 |
| 333 | 20230822 | 130800 | 195777523000 | 436500 | 437000 | 437000 | 436000 | 1547 |
| 334 | 20230822 | 130700 | 195102077000 | 436500 | 438000 | 438000 | 436500 | 1884 |
| 335 | 20230822 | 130600 | 194278758000 | 438000 | 438000 | 438000 | 437500 | 158 |
| 336 | 20230822 | 130500 | 194209583500 | 438000 | 439000 | 439000 | 437500 | 1955 |
| 337 | 20230822 | 130400 | 193353028000 | 439000 | 438500 | 439000 | 438000 | 553 |
| 338 | 20230822 | 130300 | 193110528000 | 438500 | 438500 | 439000 | 438500 | 2331 |
| 339 | 20230822 | 130200 | 192088177500 | 438500 | 438000 | 438500 | 438000 | 439 |
| 340 | 20230822 | 130100 | 191895719500 | 438000 | 437500 | 438500 | 437500 | 2050 |
| 341 | 20230822 | 130000 | 190997814000 | 437500 | 438000 | 438000 | 437000 | 614 |
| 342 | 20230822 | 125900 | 190729129000 | 438000 | 437000 | 438000 | 437000 | 1364 |
| 343 | 20230822 | 125800 | 190132396000 | 437000 | 437000 | 437000 | 436500 | 511 |
| 344 | 20230822 | 125700 | 189909173500 | 437000 | 437000 | 437500 | 436500 | 891 |
| 345 | 20230822 | 125600 | 189519968500 | 436500 | 437000 | 437000 | 436500 | 123 |
| 346 | 20230822 | 125500 | 189466246000 | 437000 | 437000 | 437000 | 436500 | 183 |
| 347 | 20230822 | 125400 | 189386301500 | 437000 | 437000 | 437000 | 436500 | 609 |
| 348 | 20230822 | 125300 | 189120188500 | 437000 | 437000 | 437500 | 436500 | 535 |
| 349 | 20230822 | 125200 | 188886383500 | 437000 | 437500 | 437500 | 436500 | 887 |
| 350 | 20230822 | 125100 | 188498781000 | 437500 | 437500 | 438000 | 437000 | 1165 |
| 351 | 20230822 | 125000 | 187988973000 | 437500 | 437000 | 437500 | 437000 | 547 |
| 352 | 20230822 | 124900 | 187749854500 | 437000 | 437000 | 437000 | 436500 | 135 |
| 353 | 20230822 | 124800 | 187690906500 | 437000 | 437000 | 437000 | 436500 | 217 |
| 354 | 20230822 | 124700 | 187596129000 | 437000 | 438000 | 438000 | 436500 | 2217 |
| 355 | 20230822 | 124600 | 186626918500 | 438000 | 438000 | 438000 | 437500 | 683 |
| 356 | 20230822 | 124500 | 186327792000 | 438000 | 437000 | 438000 | 436500 | 3388 |
| 357 | 20230822 | 124400 | 184846030000 | 436500 | 436500 | 437000 | 436500 | 534 |
| 358 | 20230822 | 124300 | 184612901000 | 436500 | 436000 | 436500 | 436000 | 921 |
| 359 | 20230822 | 124200 | 184210922000 | 436000 | 436500 | 436500 | 436000 | 154 |
| 360 | 20230822 | 124100 | 184143731500 | 436500 | 436000 | 436500 | 436000 | 318 |
| 361 | 20230822 | 124000 | 184005001500 | 436000 | 436500 | 436500 | 436000 | 262 |
| 362 | 20230822 | 123900 | 183890659500 | 436500 | 436500 | 436500 | 436000 | 277 |
| 363 | 20230822 | 123800 | 183769790500 | 436000 | 436000 | 436500 | 436000 | 518 |
| 364 | 20230822 | 123700 | 183543923000 | 436000 | 436000 | 436000 | 435500 | 1538 |
| 365 | 20230822 | 123600 | 182873401000 | 435500 | 435000 | 436000 | 434500 | 3425 |
| 366 | 20230822 | 123500 | 181382947000 | 435000 | 434500 | 435000 | 434000 | 902 |
| 367 | 20230822 | 123400 | 180991025000 | 434500 | 434500 | 434500 | 434000 | 96 |
| 368 | 20230822 | 123300 | 180949316000 | 434500 | 434000 | 434500 | 434000 | 160 |
| 369 | 20230822 | 123200 | 180879827500 | 434500 | 434500 | 434500 | 433500 | 491 |
| 370 | 20230822 | 123100 | 180666674000 | 434000 | 434000 | 434500 | 434000 | 121 |
| 371 | 20230822 | 123000 | 180614134000 | 434000 | 434500 | 435000 | 434000 | 391 |
| 372 | 20230822 | 122900 | 180444250500 | 435000 | 434000 | 435000 | 434000 | 1003 |
| 373 | 20230822 | 122800 | 180008518500 | 434000 | 435000 | 435000 | 433500 | 1262 |
| 374 | 20230822 | 122700 | 179460391000 | 435000 | 435000 | 435000 | 434500 | 157 |
| 375 | 20230822 | 122600 | 179392142500 | 435000 | 434500 | 435000 | 434500 | 376 |
| 376 | 20230822 | 122500 | 179228721000 | 434000 | 435000 | 435000 | 434000 | 386 |
| 377 | 20230822 | 122400 | 179060987000 | 435000 | 434500 | 435000 | 434000 | 966 |
| 378 | 20230822 | 122300 | 178641223000 | 434500 | 434500 | 434500 | 434000 | 351 |
| 379 | 20230822 | 122200 | 178488730500 | 434500 | 434000 | 434500 | 434000 | 139 |
| 380 | 20230822 | 122100 | 178428353000 | 434500 | 434000 | 434500 | 434000 | 110 |
| 381 | 20230822 | 122000 | 178380592000 | 434000 | 434500 | 434500 | 434000 | 204 |
| 382 | 20230822 | 121900 | 178292027500 | 434500 | 434000 | 434500 | 434000 | 238 |
| 383 | 20230822 | 121800 | 178188675500 | 434500 | 434500 | 434500 | 434000 | 283 |
| 384 | 20230822 | 121700 | 178065776000 | 434000 | 434000 | 434500 | 434000 | 647 |
| 385 | 20230822 | 121600 | 177784868000 | 434000 | 435000 | 435000 | 434000 | 674 |
| 386 | 20230822 | 121500 | 177492015500 | 435000 | 435000 | 435500 | 434500 | 2602 |
| 387 | 20230822 | 121400 | 176360194500 | 435000 | 434000 | 435000 | 434000 | 2356 |
| 388 | 20230822 | 121300 | 175336790500 | 434000 | 434000 | 434000 | 433500 | 298 |
| 389 | 20230822 | 121200 | 175207514500 | 434000 | 434000 | 434000 | 433500 | 318 |
| 390 | 20230822 | 121100 | 175069564000 | 434000 | 433500 | 434000 | 433000 | 847 |
| 391 | 20230822 | 121000 | 174702383000 | 433500 | 433000 | 433500 | 432500 | 752 |
| 392 | 20230822 | 120900 | 174376716000 | 433000 | 433000 | 433500 | 432500 | 1330 |
| 393 | 20230822 | 120800 | 173800528000 | 433000 | 432500 | 433000 | 432000 | 581 |
| 394 | 20230822 | 120700 | 173549217500 | 432500 | 432500 | 432500 | 432000 | 197 |
| 395 | 20230822 | 120600 | 173464032000 | 432500 | 432500 | 432500 | 432000 | 128 |
| 396 | 20230822 | 120500 | 173408688000 | 432500 | 432500 | 432500 | 432000 | 279 |
| 397 | 20230822 | 120400 | 173288056000 | 432500 | 432500 | 432500 | 432000 | 685 |
| 398 | 20230822 | 120300 | 172992072000 | 432000 | 432500 | 432500 | 432000 | 89 |
| 399 | 20230822 | 120200 | 172953592000 | 432500 | 432500 | 432500 | 432500 | 77 |
| 400 | 20230822 | 120100 | 172920289500 | 432500 | 432000 | 432500 | 431500 | 499 |
| 401 | 20230822 | 120000 | 172704719000 | 432000 | 432000 | 432000 | 431500 | 88 |
| 402 | 20230822 | 115900 | 172666705500 | 431500 | 432000 | 432000 | 431500 | 53 |
| 403 | 20230822 | 115800 | 172643813000 | 432000 | 432000 | 432000 | 431500 | 170 |
| 404 | 20230822 | 115700 | 172570378500 | 432000 | 431500 | 432000 | 431500 | 135 |
| 405 | 20230822 | 115600 | 172512062500 | 431500 | 431500 | 432000 | 431500 | 155 |
| 406 | 20230822 | 115500 | 172445118500 | 431500 | 431500 | 432000 | 431500 | 200 |
| 407 | 20230822 | 115400 | 172358790000 | 431500 | 432000 | 432000 | 431500 | 675 |
| 408 | 20230822 | 115300 | 172067459500 | 432000 | 432000 | 432000 | 431500 | 185 |
| 409 | 20230822 | 115200 | 171987543500 | 432000 | 431500 | 432000 | 431500 | 371 |
| 410 | 20230822 | 115100 | 171827293500 | 432000 | 432000 | 432000 | 431500 | 167 |
| 411 | 20230822 | 115000 | 171755174500 | 432000 | 432000 | 432000 | 431500 | 291 |
| 412 | 20230822 | 114900 | 171629467500 | 432000 | 432000 | 432000 | 431500 | 98 |
| 413 | 20230822 | 114800 | 171587140500 | 431500 | 432000 | 432000 | 431500 | 132 |
| 414 | 20230822 | 114700 | 171530145000 | 431500 | 432000 | 432000 | 431500 | 359 |
| 415 | 20230822 | 114600 | 171375064500 | 432000 | 432000 | 432000 | 431500 | 148 |
| 416 | 20230822 | 114500 | 171311129000 | 431500 | 432500 | 432500 | 431500 | 425 |
| 417 | 20230822 | 114400 | 171127537000 | 432500 | 432000 | 432500 | 431500 | 781 |
| 418 | 20230822 | 114300 | 170790110000 | 431500 | 431500 | 432000 | 431000 | 2585 |
| 419 | 20230822 | 114200 | 169674681000 | 431500 | 432000 | 432000 | 431500 | 175 |
| 420 | 20230822 | 114100 | 169599093000 | 432000 | 432000 | 432000 | 431500 | 238 |
| 421 | 20230822 | 114000 | 169496280000 | 431500 | 432000 | 432000 | 431500 | 251 |
| 422 | 20230822 | 113900 | 169387881000 | 432000 | 432000 | 432500 | 431500 | 1116 |
| 423 | 20230822 | 113800 | 168905768000 | 432000 | 432000 | 432000 | 431500 | 347 |
| 424 | 20230822 | 113700 | 168755869500 | 432000 | 432000 | 432500 | 432000 | 902 |
| 425 | 20230822 | 113600 | 168366181500 | 432000 | 432500 | 432500 | 432000 | 544 |
| 426 | 20230822 | 113500 | 168131151000 | 432000 | 433500 | 433500 | 432000 | 1748 |
| 427 | 20230822 | 113400 | 167375017000 | 433000 | 434000 | 434000 | 433000 | 712 |
| 428 | 20230822 | 113300 | 167066225000 | 434000 | 433500 | 434000 | 433500 | 100 |
| 429 | 20230822 | 113200 | 167022845500 | 433500 | 434000 | 434000 | 433000 | 260 |
| 430 | 20230822 | 113100 | 166910117000 | 434000 | 434000 | 434500 | 433500 | 429 |
| 431 | 20230822 | 113000 | 166724048500 | 434000 | 434000 | 434500 | 433500 | 354 |
| 432 | 20230822 | 112900 | 166570404000 | 434000 | 433500 | 434000 | 433000 | 859 |
| 433 | 20230822 | 112800 | 166198041000 | 433000 | 433500 | 433500 | 433000 | 350 |
| 434 | 20230822 | 112700 | 166046410000 | 433500 | 433500 | 433500 | 433000 | 371 |
| 435 | 20230822 | 112600 | 165885609500 | 433500 | 433500 | 433500 | 433000 | 102 |
| 436 | 20230822 | 112500 | 165841398000 | 433500 | 433500 | 434000 | 433000 | 489 |
| 437 | 20230822 | 112400 | 165629415500 | 433500 | 433000 | 433500 | 433000 | 410 |
| 438 | 20230822 | 112300 | 165451696000 | 433500 | 433500 | 433500 | 432500 | 189 |
| 439 | 20230822 | 112200 | 165369814500 | 433500 | 432500 | 433500 | 432000 | 1232 |
| 440 | 20230822 | 112100 | 164836582000 | 432500 | 432500 | 432500 | 432000 | 226 |
| 441 | 20230822 | 112000 | 164738868500 | 432500 | 432500 | 433000 | 432000 | 508 |
| 442 | 20230822 | 111900 | 164519185000 | 432500 | 433000 | 433000 | 432500 | 183 |
| 443 | 20230822 | 111800 | 164440001500 | 433000 | 433000 | 433000 | 432500 | 164 |
| 444 | 20230822 | 111700 | 164368992000 | 432500 | 431500 | 433500 | 431500 | 1579 |
| 445 | 20230822 | 111600 | 163685603000 | 432000 | 432500 | 432500 | 431500 | 204 |
| 446 | 20230822 | 111500 | 163597445500 | 432500 | 431500 | 432500 | 431000 | 1570 |
| 447 | 20230822 | 111400 | 162919456500 | 431500 | 432000 | 432500 | 431500 | 633 |
| 448 | 20230822 | 111300 | 162646114000 | 432500 | 432000 | 433000 | 432000 | 182 |
| 449 | 20230822 | 111200 | 162567427500 | 432000 | 433000 | 433000 | 432000 | 1615 |
| 450 | 20230822 | 111100 | 161869161000 | 433000 | 433500 | 433500 | 432500 | 234 |
| 451 | 20230822 | 111000 | 161767852500 | 433000 | 433000 | 433500 | 432500 | 643 |
| 452 | 20230822 | 110900 | 161489577000 | 433000 | 433000 | 433000 | 432500 | 283 |
| 453 | 20230822 | 110800 | 161367094000 | 433000 | 432500 | 433500 | 432000 | 1521 |
| 454 | 20230822 | 110700 | 160708729000 | 432500 | 433000 | 433000 | 432000 | 661 |
| 455 | 20230822 | 110600 | 160422921000 | 432500 | 433000 | 433000 | 432500 | 154 |
| 456 | 20230822 | 110500 | 160356260000 | 433000 | 432500 | 433000 | 432500 | 444 |
| 457 | 20230822 | 110400 | 160164056500 | 432500 | 432500 | 433000 | 432000 | 1981 |
| 458 | 20230822 | 110300 | 159307400500 | 432500 | 432000 | 432500 | 431000 | 905 |
| 459 | 20230822 | 110200 | 158916555500 | 432000 | 430500 | 432000 | 430500 | 2380 |
| 460 | 20230822 | 110100 | 157889770500 | 430500 | 431500 | 432000 | 430500 | 2537 |
| 461 | 20230822 | 110000 | 156796071000 | 431500 | 432000 | 432500 | 431500 | 2911 |
| 462 | 20230822 | 105900 | 155538670500 | 432500 | 432500 | 432500 | 432000 | 513 |
| 463 | 20230822 | 105800 | 155316865500 | 432500 | 433000 | 433000 | 432000 | 772 |
| 464 | 20230822 | 105700 | 154983002000 | 433000 | 433500 | 433500 | 432500 | 561 |
| 465 | 20230822 | 105600 | 154740075000 | 433500 | 433000 | 433500 | 433000 | 488 |
| 466 | 20230822 | 105500 | 154528639500 | 433500 | 433500 | 433500 | 433000 | 693 |
| 467 | 20230822 | 105400 | 154228479000 | 433500 | 432500 | 434000 | 432500 | 1383 |
| 468 | 20230822 | 105300 | 153629396000 | 432500 | 433000 | 433500 | 432000 | 2149 |
| 469 | 20230822 | 105200 | 152699510500 | 432500 | 433500 | 433500 | 432500 | 897 |
| 470 | 20230822 | 105100 | 152311044500 | 433500 | 433000 | 433500 | 432500 | 3102 |
| 471 | 20230822 | 105000 | 150968226500 | 433000 | 435000 | 435000 | 432500 | 5261 |
| 472 | 20230822 | 104900 | 148687561500 | 435000 | 434500 | 435000 | 434000 | 830 |
| 473 | 20230822 | 104800 | 148326894500 | 434000 | 434500 | 434500 | 434000 | 932 |
| 474 | 20230822 | 104700 | 147922062500 | 434500 | 434000 | 435000 | 434000 | 1335 |
| 475 | 20230822 | 104600 | 147342195000 | 434000 | 435000 | 435000 | 434000 | 1431 |
| 476 | 20230822 | 104500 | 146720560000 | 434500 | 436000 | 436000 | 434500 | 488 |
| 477 | 20230822 | 104400 | 146508338000 | 436000 | 435500 | 436000 | 435000 | 621 |
| 478 | 20230822 | 104300 | 146238051500 | 435500 | 436000 | 436500 | 435500 | 1033 |
| 479 | 20230822 | 104200 | 145788041000 | 436000 | 435500 | 436500 | 435000 | 1147 |
| 480 | 20230822 | 104100 | 145287998000 | 435500 | 435500 | 435500 | 435000 | 944 |
| 481 | 20230822 | 104000 | 144876971000 | 435500 | 435500 | 436500 | 435000 | 1882 |
| 482 | 20230822 | 103900 | 144056813000 | 435500 | 435500 | 436000 | 435000 | 498 |
| 483 | 20230822 | 103800 | 143840021000 | 435000 | 435500 | 436000 | 435000 | 1557 |
| 484 | 20230822 | 103700 | 143162516500 | 435500 | 436000 | 436500 | 435000 | 669 |
| 485 | 20230822 | 103600 | 142871010000 | 436000 | 436000 | 436500 | 435000 | 1440 |
| 486 | 20230822 | 103500 | 142243600000 | 435500 | 436000 | 436500 | 435500 | 941 |
| 487 | 20230822 | 103400 | 141833384500 | 436000 | 436500 | 436500 | 435500 | 1110 |
| 488 | 20230822 | 103300 | 141349201000 | 436500 | 436500 | 437000 | 436000 | 628 |
| 489 | 20230822 | 103200 | 141075107000 | 436500 | 437000 | 437000 | 436000 | 1037 |
| 490 | 20230822 | 103100 | 140622644500 | 437000 | 436500 | 437000 | 436000 | 1532 |
| 491 | 20230822 | 103000 | 139954251500 | 436000 | 437500 | 437500 | 436000 | 1157 |
| 492 | 20230822 | 102900 | 139449022000 | 437000 | 437500 | 437500 | 437000 | 337 |
| 493 | 20230822 | 102800 | 139301630500 | 437000 | 437500 | 438000 | 436500 | 2127 |
| 494 | 20230822 | 102700 | 138372013000 | 437500 | 437500 | 438000 | 437500 | 331 |
| 495 | 20230822 | 102600 | 138227134000 | 438000 | 437500 | 438000 | 437500 | 510 |
| 496 | 20230822 | 102500 | 138003957000 | 438000 | 437500 | 438000 | 437000 | 678 |
| 497 | 20230822 | 102400 | 137707339000 | 437500 | 437500 | 437500 | 437000 | 299 |
| 498 | 20230822 | 102300 | 137576568500 | 437500 | 437500 | 437500 | 436500 | 631 |
| 499 | 20230822 | 102200 | 137300792500 | 437500 | 436000 | 437500 | 436000 | 1342 |
| 500 | 20230822 | 102100 | 136715014500 | 436000 | 435500 | 436000 | 435500 | 490 |
| 501 | 20230822 | 102000 | 136501560500 | 436000 | 436500 | 436500 | 435500 | 789 |
| 502 | 20230822 | 101900 | 136157530000 | 436000 | 436500 | 436500 | 436000 | 324 |
| 503 | 20230822 | 101800 | 136016132000 | 436500 | 437500 | 437500 | 436000 | 2319 |
| 504 | 20230822 | 101700 | 135003940500 | 437500 | 437000 | 437500 | 436500 | 577 |
| 505 | 20230822 | 101600 | 134751797000 | 436000 | 437000 | 437000 | 436000 | 812 |
| 506 | 20230822 | 101500 | 134397397500 | 437000 | 437000 | 437000 | 436500 | 369 |
| 507 | 20230822 | 101400 | 134236216000 | 437000 | 437000 | 438000 | 436500 | 1516 |
| 508 | 20230822 | 101300 | 133573233000 | 437000 | 437000 | 437000 | 436500 | 360 |
| 509 | 20230822 | 101200 | 133415918500 | 436500 | 436500 | 437000 | 436500 | 220 |
| 510 | 20230822 | 101100 | 133319848500 | 436500 | 436500 | 437000 | 436000 | 336 |
| 511 | 20230822 | 101000 | 133173114500 | 437000 | 436500 | 437000 | 436000 | 366 |
| 512 | 20230822 | 100900 | 133013341000 | 436500 | 436000 | 436500 | 435500 | 1402 |
| 513 | 20230822 | 100800 | 132402187000 | 436000 | 437000 | 437000 | 435500 | 1574 |
| 514 | 20230822 | 100700 | 131715068500 | 437000 | 437000 | 438000 | 436500 | 3070 |
| 515 | 20230822 | 100600 | 130371863500 | 437000 | 437000 | 437500 | 436000 | 1550 |
| 516 | 20230822 | 100500 | 129694681500 | 437000 | 438000 | 438000 | 436500 | 1687 |
| 517 | 20230822 | 100400 | 128957361000 | 438000 | 437500 | 438000 | 437500 | 1060 |
| 518 | 20230822 | 100300 | 128493160000 | 438000 | 437500 | 438000 | 436500 | 1657 |
| 519 | 20230822 | 100200 | 127768857000 | 437500 | 435500 | 437500 | 435500 | 955 |
| 520 | 20230822 | 100100 | 127351922000 | 435500 | 436000 | 436000 | 435500 | 1313 |
| 521 | 20230822 | 100000 | 126779977500 | 436000 | 437000 | 437000 | 435500 | 1222 |
| 522 | 20230822 | 095900 | 126246524500 | 436500 | 436500 | 437000 | 436000 | 1539 |
| 523 | 20230822 | 095800 | 125574417500 | 436500 | 436000 | 436500 | 435500 | 496 |
| 524 | 20230822 | 095700 | 125358151500 | 436000 | 436500 | 436500 | 435000 | 1409 |
| 525 | 20230822 | 095600 | 124744081000 | 436500 | 435000 | 437000 | 435000 | 4719 |
| 526 | 20230822 | 095500 | 122688661500 | 435000 | 433500 | 435000 | 433000 | 1958 |
| 527 | 20230822 | 095400 | 121838158500 | 433500 | 432500 | 433500 | 432000 | 3638 |
| 528 | 20230822 | 095300 | 120263639000 | 432000 | 433000 | 433500 | 432000 | 3069 |
| 529 | 20230822 | 095200 | 118935780000 | 433500 | 434500 | 434500 | 433000 | 7887 |
| 530 | 20230822 | 095100 | 115517406500 | 434500 | 435000 | 435500 | 434000 | 3591 |
| 531 | 20230822 | 095000 | 113956530500 | 435000 | 435500 | 436000 | 435000 | 1516 |
| 532 | 20230822 | 094900 | 113296636000 | 435500 | 435000 | 435500 | 434500 | 1511 |
| 533 | 20230822 | 094800 | 112638943000 | 435000 | 435000 | 435500 | 435000 | 2409 |
| 534 | 20230822 | 094700 | 111590979000 | 435500 | 435500 | 435500 | 435000 | 1761 |
| 535 | 20230822 | 094600 | 110824786500 | 435500 | 436500 | 436500 | 435500 | 2124 |
| 536 | 20230822 | 094500 | 109899329500 | 436500 | 436000 | 436500 | 436000 | 1297 |
| 537 | 20230822 | 094400 | 109333568000 | 435500 | 437000 | 437000 | 435500 | 2043 |
| 538 | 20230822 | 094300 | 108442896000 | 437000 | 436500 | 437000 | 436500 | 273 |
| 539 | 20230822 | 094200 | 108323679500 | 436500 | 436000 | 437000 | 436000 | 1116 |
| 540 | 20230822 | 094100 | 107836672500 | 436000 | 437500 | 438000 | 436000 | 3486 |
| 541 | 20230822 | 094000 | 106313921000 | 437500 | 437500 | 438500 | 437500 | 1343 |
| 542 | 20230822 | 093900 | 105725904000 | 438000 | 440000 | 440000 | 437500 | 2269 |
| 543 | 20230822 | 093800 | 104730754000 | 440000 | 440000 | 440500 | 439500 | 1901 |
| 544 | 20230822 | 093700 | 103894053000 | 440000 | 440000 | 440500 | 439500 | 1177 |
| 545 | 20230822 | 093600 | 103376076000 | 440000 | 440000 | 440500 | 439500 | 2758 |
| 546 | 20230822 | 093500 | 102162260500 | 439500 | 438500 | 440000 | 438500 | 2501 |
| 547 | 20230822 | 093400 | 101063112500 | 438000 | 438000 | 438500 | 437500 | 949 |
| 548 | 20230822 | 093300 | 100647124500 | 438500 | 438000 | 438500 | 437500 | 2430 |
| 549 | 20230822 | 093200 | 99582781000 | 438000 | 438000 | 438500 | 437000 | 1459 |
| 550 | 20230822 | 093100 | 98944528500 | 437500 | 435500 | 439000 | 435500 | 2894 |
| 551 | 20230822 | 093000 | 97678975500 | 435500 | 436000 | 437000 | 435500 | 1949 |
| 552 | 20230822 | 092900 | 96829182500 | 435500 | 436000 | 436500 | 435000 | 4188 |
| 553 | 20230822 | 092800 | 95004012000 | 436500 | 437000 | 437000 | 436000 | 6433 |
| 554 | 20230822 | 092700 | 92195809500 | 437500 | 438000 | 439000 | 437000 | 4040 |
| 555 | 20230822 | 092600 | 90427373500 | 438000 | 437000 | 438000 | 437000 | 2135 |
| 556 | 20230822 | 092500 | 89493303000 | 437500 | 438000 | 438000 | 437000 | 2202 |
| 557 | 20230822 | 092400 | 88529631500 | 437500 | 439500 | 439500 | 437500 | 6965 |
| 558 | 20230822 | 092300 | 85476315000 | 439500 | 439000 | 440000 | 438000 | 4446 |
| 559 | 20230822 | 092200 | 83525148000 | 439000 | 440500 | 441000 | 439000 | 6020 |
| 560 | 20230822 | 092100 | 80876913500 | 440500 | 440000 | 441000 | 439500 | 3546 |
| 561 | 20230822 | 092000 | 79315726500 | 440000 | 440000 | 441000 | 439500 | 1652 |
| 562 | 20230822 | 091900 | 78588618500 | 439500 | 440000 | 441000 | 439000 | 3781 |
| 563 | 20230822 | 091800 | 76924695000 | 440000 | 440000 | 441000 | 439500 | 2907 |
| 564 | 20230822 | 091700 | 75645861000 | 440000 | 439000 | 440500 | 438500 | 1630 |
| 565 | 20230822 | 091600 | 74929444500 | 439000 | 440000 | 441000 | 438000 | 5257 |
| 566 | 20230822 | 091500 | 72620455000 | 440500 | 441000 | 442500 | 440000 | 4219 |
| 567 | 20230822 | 091400 | 70759580500 | 441500 | 438500 | 442000 | 438500 | 7824 |
| 568 | 20230822 | 091300 | 67315800500 | 439000 | 438500 | 440500 | 438000 | 7528 |
| 569 | 20230822 | 091200 | 64008843000 | 438000 | 441000 | 441000 | 438000 | 5636 |
| 570 | 20230822 | 091100 | 61529525000 | 440500 | 444000 | 444500 | 440500 | 8187 |
| 571 | 20230822 | 091000 | 57903754000 | 444000 | 443000 | 445000 | 442500 | 6307 |
| 572 | 20230822 | 090900 | 55104257000 | 443000 | 445000 | 445500 | 442000 | 12703 |
| 573 | 20230822 | 090800 | 49464300000 | 445500 | 443500 | 445500 | 443000 | 13437 |
| 574 | 20230822 | 090700 | 43495880500 | 443500 | 441500 | 443500 | 441000 | 9384 |
| 575 | 20230822 | 090600 | 39343252500 | 441000 | 440000 | 441500 | 436500 | 13984 |
| 576 | 20230822 | 090500 | 33209920000 | 440000 | 440000 | 440500 | 439000 | 8258 |
| 577 | 20230822 | 090400 | 29577111000 | 440000 | 438500 | 440500 | 437500 | 7248 |
| 578 | 20230822 | 090300 | 26394821000 | 438500 | 437000 | 439500 | 436000 | 9066 |
| 579 | 20230822 | 090200 | 22425147000 | 437500 | 440500 | 441500 | 436500 | 12084 |
| 580 | 20230822 | 090100 | 17127210000 | 440500 | 438500 | 442000 | 437500 | 18318 |
| 581 | 20230822 | 090000 | 9076710000 | 438500 | 432500 | 439000 | 432500 | 20859 |