34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 183800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 3 | 20230810 | 183700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 4 | 20230810 | 183600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 5 | 20230810 | 183500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 6 | 20230810 | 183400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 7 | 20230810 | 183300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 8 | 20230810 | 183200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 9 | 20230810 | 183100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 10 | 20230810 | 183000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 11 | 20230810 | 182900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 12 | 20230810 | 182800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 13 | 20230810 | 182700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 14 | 20230810 | 182600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 15 | 20230810 | 182500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 16 | 20230810 | 182400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 17 | 20230810 | 182300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 18 | 20230810 | 182200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 19 | 20230810 | 182100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 20 | 20230810 | 182000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 21 | 20230810 | 181900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 22 | 20230810 | 181800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 23 | 20230810 | 181700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 24 | 20230810 | 181600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 25 | 20230810 | 181500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 26 | 20230810 | 181400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 27 | 20230810 | 181300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 28 | 20230810 | 181200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 29 | 20230810 | 181100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 30 | 20230810 | 181000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 31 | 20230810 | 180900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 32 | 20230810 | 180800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 33 | 20230810 | 180700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 34 | 20230810 | 180600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 35 | 20230810 | 180500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 36 | 20230810 | 180400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 37 | 20230810 | 180300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 38 | 20230810 | 180200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 39 | 20230810 | 180100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 40 | 20230810 | 180000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 41 | 20230810 | 175900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 42 | 20230810 | 175800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 43 | 20230810 | 175700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 44 | 20230810 | 175600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 45 | 20230810 | 175500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 46 | 20230810 | 175400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 47 | 20230810 | 175300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 48 | 20230810 | 175200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 49 | 20230810 | 175100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 50 | 20230810 | 175000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 51 | 20230810 | 174900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 52 | 20230810 | 174800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 53 | 20230810 | 174700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 54 | 20230810 | 174600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 55 | 20230810 | 174500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 56 | 20230810 | 174400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 57 | 20230810 | 174300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 58 | 20230810 | 174200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 59 | 20230810 | 174100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 60 | 20230810 | 174000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 61 | 20230810 | 173900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 62 | 20230810 | 173800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 63 | 20230810 | 173700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 64 | 20230810 | 173600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 65 | 20230810 | 173500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 66 | 20230810 | 173400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 67 | 20230810 | 173300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 68 | 20230810 | 173200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 69 | 20230810 | 173100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 70 | 20230810 | 173000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 71 | 20230810 | 172900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 72 | 20230810 | 172800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 73 | 20230810 | 172700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 74 | 20230810 | 172600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 75 | 20230810 | 172500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 76 | 20230810 | 172400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 77 | 20230810 | 172300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 78 | 20230810 | 172200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 79 | 20230810 | 172100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 80 | 20230810 | 172000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 81 | 20230810 | 171900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 82 | 20230810 | 171800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 83 | 20230810 | 171700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 84 | 20230810 | 171600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 85 | 20230810 | 171500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 86 | 20230810 | 171400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 87 | 20230810 | 171300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 88 | 20230810 | 171200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 89 | 20230810 | 171100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 90 | 20230810 | 171000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 91 | 20230810 | 170900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 92 | 20230810 | 170800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 93 | 20230810 | 170700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 94 | 20230810 | 170600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 95 | 20230810 | 170500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 96 | 20230810 | 170400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 97 | 20230810 | 170300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 98 | 20230810 | 170200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 99 | 20230810 | 170100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 100 | 20230810 | 170000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 101 | 20230810 | 165900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 102 | 20230810 | 165800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 103 | 20230810 | 165700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 104 | 20230810 | 165600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 105 | 20230810 | 165500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 106 | 20230810 | 165400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 107 | 20230810 | 165300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 108 | 20230810 | 165200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 109 | 20230810 | 165100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 110 | 20230810 | 165000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 111 | 20230810 | 164900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 112 | 20230810 | 164800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 113 | 20230810 | 164700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 114 | 20230810 | 164600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 115 | 20230810 | 164500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 116 | 20230810 | 164400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 117 | 20230810 | 164300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 118 | 20230810 | 164200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 119 | 20230810 | 164100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 120 | 20230810 | 164000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 121 | 20230810 | 163900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 122 | 20230810 | 163800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 123 | 20230810 | 163700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 124 | 20230810 | 163600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 125 | 20230810 | 163500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 126 | 20230810 | 163400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 127 | 20230810 | 163300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 128 | 20230810 | 163200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 129 | 20230810 | 163100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 130 | 20230810 | 163000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 131 | 20230810 | 162900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 132 | 20230810 | 162800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 133 | 20230810 | 162700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 134 | 20230810 | 162600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 135 | 20230810 | 162500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 136 | 20230810 | 162400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 137 | 20230810 | 162300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 138 | 20230810 | 162200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 139 | 20230810 | 162100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 140 | 20230810 | 162000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 141 | 20230810 | 161900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 142 | 20230810 | 161800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 143 | 20230810 | 161700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 144 | 20230810 | 161600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 145 | 20230810 | 161500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 146 | 20230810 | 161400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 147 | 20230810 | 161300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 148 | 20230810 | 161200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 149 | 20230810 | 161100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 150 | 20230810 | 161000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 151 | 20230810 | 160900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 152 | 20230810 | 160800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 153 | 20230810 | 160700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 154 | 20230810 | 160600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 155 | 20230810 | 160500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 156 | 20230810 | 160400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 157 | 20230810 | 160300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 158 | 20230810 | 160200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 159 | 20230810 | 160100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 160 | 20230810 | 160000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 161 | 20230810 | 155900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 162 | 20230810 | 155800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 163 | 20230810 | 155700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 164 | 20230810 | 155600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 165 | 20230810 | 155500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 166 | 20230810 | 155400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 167 | 20230810 | 155300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 168 | 20230810 | 155200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 169 | 20230810 | 155100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 170 | 20230810 | 155000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 171 | 20230810 | 154900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 172 | 20230810 | 154800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 173 | 20230810 | 154700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 174 | 20230810 | 154600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 175 | 20230810 | 154500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 176 | 20230810 | 154400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 177 | 20230810 | 154300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 178 | 20230810 | 154200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 179 | 20230810 | 154100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 180 | 20230810 | 154000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 181 | 20230810 | 153900 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 182 | 20230810 | 153800 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 183 | 20230810 | 153700 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 184 | 20230810 | 153600 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 185 | 20230810 | 153500 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 186 | 20230810 | 153400 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 187 | 20230810 | 153300 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 188 | 20230810 | 153200 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 189 | 20230810 | 153100 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 190 | 20230810 | 153000 | 189765805500 | 452000 | 452000 | 452000 | 452000 | 38341 |
| 191 | 20230810 | 152900 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 192 | 20230810 | 152800 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 193 | 20230810 | 152700 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 194 | 20230810 | 152600 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 195 | 20230810 | 152500 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 196 | 20230810 | 152400 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 197 | 20230810 | 152300 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 198 | 20230810 | 152200 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 199 | 20230810 | 152100 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 200 | 20230810 | 152000 | 172435673500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 201 | 20230810 | 151900 | 172435673500 | 450500 | 450500 | 450500 | 450000 | 593 |
| 202 | 20230810 | 151800 | 172168692500 | 450000 | 449500 | 450500 | 449000 | 1423 |
| 203 | 20230810 | 151700 | 171528708000 | 449500 | 449000 | 449500 | 449000 | 5887 |
| 204 | 20230810 | 151600 | 168882691000 | 449000 | 449500 | 449500 | 449000 | 1122 |
| 205 | 20230810 | 151500 | 168378858000 | 449000 | 449000 | 449500 | 449000 | 567 |
| 206 | 20230810 | 151400 | 168124206000 | 449000 | 449000 | 449500 | 449000 | 1328 |
| 207 | 20230810 | 151300 | 167527837000 | 449000 | 449000 | 449500 | 449000 | 677 |
| 208 | 20230810 | 151200 | 167223807000 | 449000 | 449000 | 449500 | 449000 | 2361 |
| 209 | 20230810 | 151100 | 166162911500 | 449000 | 449000 | 449500 | 449000 | 1714 |
| 210 | 20230810 | 151000 | 165393282000 | 449500 | 449500 | 449500 | 449000 | 973 |
| 211 | 20230810 | 150900 | 164956316500 | 449000 | 449500 | 450000 | 449000 | 1943 |
| 212 | 20230810 | 150800 | 164083148500 | 449500 | 450000 | 450500 | 449500 | 863 |
| 213 | 20230810 | 150700 | 163694959000 | 450000 | 450000 | 450500 | 450000 | 833 |
| 214 | 20230810 | 150600 | 163320045000 | 450500 | 450000 | 450500 | 450000 | 971 |
| 215 | 20230810 | 150500 | 162883009000 | 450000 | 450000 | 450500 | 450000 | 1240 |
| 216 | 20230810 | 150400 | 162324746000 | 450000 | 450000 | 450500 | 450000 | 1462 |
| 217 | 20230810 | 150300 | 161666738500 | 450000 | 451000 | 451500 | 450000 | 2285 |
| 218 | 20230810 | 150200 | 160636685000 | 451000 | 451500 | 452000 | 451000 | 1680 |
| 219 | 20230810 | 150100 | 159878286000 | 451500 | 451500 | 452000 | 451500 | 485 |
| 220 | 20230810 | 150000 | 159659184000 | 451500 | 451500 | 452000 | 451500 | 294 |
| 221 | 20230810 | 145900 | 159526348500 | 451500 | 452000 | 452000 | 451500 | 154 |
| 222 | 20230810 | 145800 | 159456762000 | 451500 | 451500 | 452000 | 451500 | 440 |
| 223 | 20230810 | 145700 | 159257979500 | 451500 | 451500 | 452500 | 451500 | 712 |
| 224 | 20230810 | 145600 | 158936149000 | 451500 | 452000 | 452000 | 451500 | 213 |
| 225 | 20230810 | 145500 | 158839889500 | 451500 | 451500 | 452000 | 451500 | 300 |
| 226 | 20230810 | 145400 | 158704312000 | 452000 | 452000 | 452500 | 452000 | 990 |
| 227 | 20230810 | 145300 | 158256687000 | 452000 | 452000 | 452500 | 452000 | 248 |
| 228 | 20230810 | 145200 | 158144542500 | 452000 | 451500 | 452000 | 451500 | 951 |
| 229 | 20230810 | 145100 | 157714738500 | 451500 | 452000 | 452000 | 451500 | 233 |
| 230 | 20230810 | 145000 | 157609481500 | 452000 | 451500 | 452000 | 451500 | 186 |
| 231 | 20230810 | 144900 | 157525434500 | 451500 | 452000 | 452000 | 451500 | 222 |
| 232 | 20230810 | 144800 | 157425120500 | 451500 | 451500 | 452000 | 451500 | 238 |
| 233 | 20230810 | 144700 | 157317601000 | 451500 | 451500 | 452000 | 451500 | 330 |
| 234 | 20230810 | 144600 | 157168541500 | 451500 | 452000 | 452000 | 451500 | 167 |
| 235 | 20230810 | 144500 | 157093085500 | 451500 | 452000 | 452500 | 451500 | 1460 |
| 236 | 20230810 | 144400 | 156433155500 | 452000 | 452000 | 452500 | 452000 | 1218 |
| 237 | 20230810 | 144300 | 155882580500 | 452500 | 452500 | 452500 | 452000 | 456 |
| 238 | 20230810 | 144200 | 155676383500 | 452000 | 453000 | 453000 | 452000 | 1064 |
| 239 | 20230810 | 144100 | 155195299500 | 452500 | 452500 | 453000 | 452500 | 532 |
| 240 | 20230810 | 144000 | 154954524500 | 452500 | 452500 | 453000 | 452500 | 643 |
| 241 | 20230810 | 143900 | 154663471500 | 452500 | 452000 | 452500 | 452000 | 407 |
| 242 | 20230810 | 143800 | 154479322500 | 452000 | 452000 | 452500 | 452000 | 666 |
| 243 | 20230810 | 143700 | 154178171500 | 452500 | 452500 | 453000 | 452000 | 1020 |
| 244 | 20230810 | 143600 | 153716925000 | 452500 | 452000 | 452500 | 452000 | 1105 |
| 245 | 20230810 | 143500 | 153217015500 | 452000 | 452500 | 452500 | 452000 | 366 |
| 246 | 20230810 | 143400 | 153051577500 | 452000 | 451500 | 452500 | 451500 | 259 |
| 247 | 20230810 | 143300 | 152934496000 | 452000 | 451500 | 452500 | 451500 | 294 |
| 248 | 20230810 | 143200 | 152801625500 | 452000 | 452000 | 452000 | 451500 | 255 |
| 249 | 20230810 | 143100 | 152686385500 | 452000 | 452000 | 452000 | 451500 | 1787 |
| 250 | 20230810 | 143000 | 151878684000 | 452000 | 451500 | 452000 | 451000 | 625 |
| 251 | 20230810 | 142900 | 151596472000 | 452000 | 452000 | 452000 | 451500 | 1168 |
| 252 | 20230810 | 142800 | 151068602000 | 452000 | 451500 | 452000 | 451500 | 319 |
| 253 | 20230810 | 142700 | 150924548000 | 452000 | 451000 | 452000 | 451000 | 703 |
| 254 | 20230810 | 142600 | 150607099500 | 451500 | 451500 | 452000 | 451500 | 584 |
| 255 | 20230810 | 142500 | 150343300500 | 451500 | 452000 | 452000 | 450500 | 1133 |
| 256 | 20230810 | 142400 | 149831843500 | 452000 | 450500 | 452000 | 450000 | 1108 |
| 257 | 20230810 | 142300 | 149332219500 | 450500 | 450500 | 451000 | 450000 | 529 |
| 258 | 20230810 | 142200 | 149093886000 | 451000 | 450500 | 451000 | 450000 | 942 |
| 259 | 20230810 | 142100 | 148669645500 | 450500 | 450500 | 451000 | 450500 | 1071 |
| 260 | 20230810 | 142000 | 148187111500 | 450500 | 451000 | 451000 | 450500 | 383 |
| 261 | 20230810 | 141900 | 148014457500 | 451000 | 451000 | 451500 | 451000 | 647 |
| 262 | 20230810 | 141800 | 147722633500 | 450500 | 451500 | 452000 | 450500 | 1062 |
| 263 | 20230810 | 141700 | 147243605500 | 452000 | 451500 | 452000 | 451000 | 284 |
| 264 | 20230810 | 141600 | 147115367500 | 451000 | 451000 | 451500 | 451000 | 116 |
| 265 | 20230810 | 141500 | 147062997000 | 451000 | 451000 | 451500 | 451000 | 245 |
| 266 | 20230810 | 141400 | 146952406500 | 451500 | 451000 | 452000 | 450500 | 942 |
| 267 | 20230810 | 141300 | 146527299500 | 451000 | 450500 | 451000 | 450500 | 1880 |
| 268 | 20230810 | 141200 | 145679430500 | 451000 | 452000 | 452000 | 451000 | 1616 |
| 269 | 20230810 | 141100 | 144950179000 | 452000 | 452000 | 452500 | 451500 | 783 |
| 270 | 20230810 | 141000 | 144596199000 | 452500 | 452500 | 452500 | 452000 | 169 |
| 271 | 20230810 | 140900 | 144519736500 | 452500 | 453000 | 453000 | 452500 | 372 |
| 272 | 20230810 | 140800 | 144351334500 | 453000 | 452500 | 453000 | 452500 | 295 |
| 273 | 20230810 | 140700 | 144217804000 | 452500 | 452500 | 453000 | 452500 | 335 |
| 274 | 20230810 | 140600 | 144066180500 | 452500 | 452000 | 453000 | 452000 | 1373 |
| 275 | 20230810 | 140500 | 143444791000 | 452500 | 452500 | 452500 | 452000 | 403 |
| 276 | 20230810 | 140400 | 143262487500 | 452500 | 451000 | 453000 | 451000 | 1842 |
| 277 | 20230810 | 140300 | 142430041000 | 451000 | 451500 | 452000 | 451000 | 476 |
| 278 | 20230810 | 140200 | 142215194000 | 451500 | 451500 | 452000 | 451500 | 343 |
| 279 | 20230810 | 140100 | 142060255500 | 451500 | 451500 | 451500 | 451000 | 261 |
| 280 | 20230810 | 140000 | 141942428500 | 451000 | 451000 | 451500 | 451000 | 181 |
| 281 | 20230810 | 135900 | 141860737500 | 451500 | 451000 | 451500 | 451000 | 541 |
| 282 | 20230810 | 135800 | 141616639000 | 451000 | 452000 | 452000 | 451000 | 249 |
| 283 | 20230810 | 135700 | 141504242500 | 451500 | 451500 | 452000 | 451500 | 620 |
| 284 | 20230810 | 135600 | 141224116500 | 451500 | 452000 | 452000 | 451500 | 190 |
| 285 | 20230810 | 135500 | 141138271500 | 451500 | 451500 | 452000 | 451000 | 1021 |
| 286 | 20230810 | 135400 | 140676947500 | 452000 | 452500 | 452500 | 451000 | 3131 |
| 287 | 20230810 | 135300 | 139263649500 | 452500 | 451500 | 452500 | 451500 | 312 |
| 288 | 20230810 | 135200 | 139122551500 | 452000 | 452000 | 452500 | 451500 | 275 |
| 289 | 20230810 | 135100 | 138998191000 | 452000 | 452000 | 452500 | 451500 | 462 |
| 290 | 20230810 | 135000 | 138789353500 | 452000 | 452000 | 452500 | 451500 | 1595 |
| 291 | 20230810 | 134900 | 138068490500 | 452500 | 452000 | 452500 | 452000 | 860 |
| 292 | 20230810 | 134800 | 137679465500 | 452500 | 452000 | 452500 | 452000 | 1360 |
| 293 | 20230810 | 134700 | 137064167500 | 452500 | 453000 | 453000 | 452000 | 579 |
| 294 | 20230810 | 134600 | 136802071000 | 453000 | 453000 | 453500 | 452500 | 1885 |
| 295 | 20230810 | 134500 | 135948175000 | 453000 | 453000 | 453500 | 452500 | 1557 |
| 296 | 20230810 | 134400 | 135242839500 | 453000 | 453000 | 453000 | 452500 | 1077 |
| 297 | 20230810 | 134300 | 134755083500 | 453000 | 453500 | 453500 | 453000 | 206 |
| 298 | 20230810 | 134200 | 134661695000 | 453500 | 453500 | 453500 | 453000 | 517 |
| 299 | 20230810 | 134100 | 134427365500 | 453000 | 453500 | 454000 | 453000 | 431 |
| 300 | 20230810 | 134000 | 134231921500 | 453000 | 453000 | 453500 | 453000 | 190 |
| 301 | 20230810 | 133900 | 134145797500 | 453000 | 453000 | 453500 | 453000 | 345 |
| 302 | 20230810 | 133800 | 133989415500 | 453500 | 453500 | 454000 | 453500 | 745 |
| 303 | 20230810 | 133700 | 133651365000 | 454000 | 454000 | 454000 | 453500 | 322 |
| 304 | 20230810 | 133600 | 133505184000 | 454000 | 454000 | 454000 | 453500 | 2865 |
| 305 | 20230810 | 133500 | 132204506500 | 453500 | 453000 | 454000 | 452500 | 1151 |
| 306 | 20230810 | 133400 | 131682580500 | 453000 | 453000 | 453500 | 452500 | 1044 |
| 307 | 20230810 | 133300 | 131209596500 | 453500 | 453000 | 453500 | 453000 | 564 |
| 308 | 20230810 | 133200 | 130954052500 | 453000 | 453500 | 453500 | 453000 | 285 |
| 309 | 20230810 | 133100 | 130824823500 | 453500 | 453500 | 453500 | 453000 | 253 |
| 310 | 20230810 | 133000 | 130710128500 | 453500 | 453500 | 453500 | 453000 | 219 |
| 311 | 20230810 | 132900 | 130610828500 | 453500 | 453000 | 454000 | 453000 | 255 |
| 312 | 20230810 | 132800 | 130495171000 | 453500 | 453500 | 454000 | 453000 | 680 |
| 313 | 20230810 | 132700 | 130186736500 | 453500 | 453500 | 453500 | 453000 | 310 |
| 314 | 20230810 | 132600 | 130046172000 | 453000 | 453500 | 454000 | 453000 | 537 |
| 315 | 20230810 | 132500 | 129802643000 | 453500 | 453500 | 454000 | 453000 | 557 |
| 316 | 20230810 | 132400 | 129550038000 | 453500 | 454000 | 454000 | 453000 | 625 |
| 317 | 20230810 | 132300 | 129266563000 | 454000 | 453500 | 454000 | 453500 | 589 |
| 318 | 20230810 | 132200 | 128999333500 | 454000 | 453500 | 454000 | 453500 | 296 |
| 319 | 20230810 | 132100 | 128865011000 | 453500 | 454000 | 454000 | 453500 | 205 |
| 320 | 20230810 | 132000 | 128771975000 | 454000 | 453000 | 454000 | 453000 | 597 |
| 321 | 20230810 | 131900 | 128501159500 | 453500 | 454000 | 454000 | 453000 | 445 |
| 322 | 20230810 | 131800 | 128299276500 | 454000 | 453500 | 454000 | 453000 | 1837 |
| 323 | 20230810 | 131700 | 127466166500 | 453000 | 452500 | 453500 | 452500 | 1447 |
| 324 | 20230810 | 131600 | 126810613500 | 452500 | 453500 | 453500 | 452500 | 702 |
| 325 | 20230810 | 131500 | 126492567000 | 453500 | 452500 | 453500 | 452500 | 1369 |
| 326 | 20230810 | 131400 | 125872393500 | 452500 | 453000 | 453000 | 452500 | 728 |
| 327 | 20230810 | 131300 | 125542904500 | 453000 | 453000 | 453000 | 452500 | 221 |
| 328 | 20230810 | 131200 | 125442867500 | 453000 | 453000 | 453000 | 452500 | 493 |
| 329 | 20230810 | 131100 | 125219662500 | 452500 | 453000 | 453000 | 452500 | 215 |
| 330 | 20230810 | 131000 | 125122357500 | 453000 | 452500 | 453000 | 452000 | 273 |
| 331 | 20230810 | 130900 | 124998793000 | 452500 | 453000 | 453000 | 452000 | 185 |
| 332 | 20230810 | 130800 | 124915091000 | 452500 | 452500 | 453000 | 452500 | 315 |
| 333 | 20230810 | 130700 | 124772528000 | 453000 | 452500 | 453000 | 452500 | 508 |
| 334 | 20230810 | 130600 | 124542559000 | 453000 | 452000 | 453000 | 451500 | 1227 |
| 335 | 20230810 | 130500 | 123987692500 | 452000 | 451000 | 452000 | 451000 | 365 |
| 336 | 20230810 | 130400 | 123822991000 | 451000 | 451500 | 452000 | 451000 | 247 |
| 337 | 20230810 | 130300 | 123711449500 | 452000 | 451500 | 452000 | 451500 | 161 |
| 338 | 20230810 | 130200 | 123638728500 | 452000 | 451500 | 452000 | 451000 | 309 |
| 339 | 20230810 | 130100 | 123499230000 | 452000 | 452000 | 452000 | 451500 | 172 |
| 340 | 20230810 | 130000 | 123421522000 | 452000 | 452500 | 452500 | 451500 | 487 |
| 341 | 20230810 | 125900 | 123201386000 | 452000 | 451500 | 452000 | 451000 | 854 |
| 342 | 20230810 | 125800 | 122815571000 | 451500 | 451500 | 451500 | 451000 | 294 |
| 343 | 20230810 | 125700 | 122682845000 | 451000 | 451000 | 451500 | 451000 | 283 |
| 344 | 20230810 | 125600 | 122555120000 | 451500 | 451000 | 451500 | 450500 | 694 |
| 345 | 20230810 | 125500 | 122242126500 | 451000 | 450500 | 451000 | 450500 | 564 |
| 346 | 20230810 | 125400 | 121988010000 | 450500 | 450500 | 451000 | 450500 | 188 |
| 347 | 20230810 | 125300 | 121903247000 | 451000 | 451000 | 451000 | 450500 | 232 |
| 348 | 20230810 | 125200 | 121798639000 | 450500 | 450500 | 451000 | 450500 | 221 |
| 349 | 20230810 | 125100 | 121699036000 | 450500 | 450500 | 450500 | 450000 | 353 |
| 350 | 20230810 | 125000 | 121540064500 | 450000 | 450500 | 451000 | 450000 | 237 |
| 351 | 20230810 | 124900 | 121433299000 | 451000 | 450000 | 451000 | 450000 | 146 |
| 352 | 20230810 | 124800 | 121367527000 | 450500 | 450000 | 450500 | 450000 | 313 |
| 353 | 20230810 | 124700 | 121226600500 | 450000 | 449000 | 450500 | 449000 | 257 |
| 354 | 20230810 | 124600 | 121111013000 | 449500 | 449500 | 449500 | 449000 | 201 |
| 355 | 20230810 | 124500 | 121020699500 | 449500 | 449500 | 450000 | 449500 | 1009 |
| 356 | 20230810 | 124400 | 120567021000 | 449500 | 450000 | 450000 | 449500 | 260 |
| 357 | 20230810 | 124300 | 120450058500 | 450000 | 450000 | 450500 | 450000 | 41 |
| 358 | 20230810 | 124200 | 120431601500 | 450000 | 450000 | 450500 | 449500 | 468 |
| 359 | 20230810 | 124100 | 120221001000 | 450000 | 450500 | 450500 | 450000 | 272 |
| 360 | 20230810 | 124000 | 120098549500 | 450500 | 451000 | 451000 | 450000 | 512 |
| 361 | 20230810 | 123900 | 119867812000 | 451000 | 451000 | 451500 | 451000 | 96 |
| 362 | 20230810 | 123800 | 119824501000 | 451000 | 450500 | 451500 | 450500 | 950 |
| 363 | 20230810 | 123700 | 119395965000 | 450500 | 450500 | 451000 | 450500 | 256 |
| 364 | 20230810 | 123600 | 119280575500 | 451000 | 451000 | 451000 | 450500 | 246 |
| 365 | 20230810 | 123500 | 119169645000 | 450500 | 450500 | 451000 | 450500 | 136 |
| 366 | 20230810 | 123400 | 119108352000 | 450500 | 450500 | 451000 | 450500 | 130 |
| 367 | 20230810 | 123300 | 119049745500 | 451000 | 450500 | 451000 | 450500 | 130 |
| 368 | 20230810 | 123200 | 118991134500 | 450500 | 451500 | 451500 | 450500 | 277 |
| 369 | 20230810 | 123100 | 118866211000 | 451500 | 450000 | 451500 | 449500 | 482 |
| 370 | 20230810 | 123000 | 118648929500 | 450000 | 450000 | 450500 | 449500 | 291 |
| 371 | 20230810 | 122900 | 118517973000 | 450000 | 450000 | 450500 | 450000 | 265 |
| 372 | 20230810 | 122800 | 118398680500 | 449500 | 449500 | 450000 | 449500 | 666 |
| 373 | 20230810 | 122700 | 118099036500 | 450000 | 450000 | 450000 | 449500 | 109 |
| 374 | 20230810 | 122600 | 118050021000 | 450000 | 449000 | 450000 | 449000 | 217 |
| 375 | 20230810 | 122500 | 117952452000 | 449500 | 449500 | 450000 | 449000 | 224 |
| 376 | 20230810 | 122400 | 117851759500 | 450000 | 448500 | 450000 | 448500 | 1081 |
| 377 | 20230810 | 122300 | 117366106500 | 448500 | 449000 | 449500 | 448500 | 2030 |
| 378 | 20230810 | 122200 | 116454972500 | 449000 | 450000 | 450000 | 449000 | 1397 |
| 379 | 20230810 | 122100 | 115827571500 | 449500 | 449500 | 450000 | 449500 | 363 |
| 380 | 20230810 | 122000 | 115664370000 | 450000 | 449500 | 450000 | 449500 | 235 |
| 381 | 20230810 | 121900 | 115558632500 | 449500 | 449500 | 450000 | 449500 | 97 |
| 382 | 20230810 | 121800 | 115515007000 | 449500 | 450000 | 450000 | 449500 | 184 |
| 383 | 20230810 | 121700 | 115432277000 | 449500 | 449500 | 450000 | 449500 | 194 |
| 384 | 20230810 | 121600 | 115345025000 | 449500 | 450000 | 450000 | 449500 | 370 |
| 385 | 20230810 | 121500 | 115178684000 | 450000 | 449000 | 450000 | 449000 | 479 |
| 386 | 20230810 | 121400 | 114963337000 | 449500 | 449500 | 449500 | 449000 | 675 |
| 387 | 20230810 | 121300 | 114660016500 | 449500 | 450000 | 450000 | 449000 | 2953 |
| 388 | 20230810 | 121200 | 113332588000 | 449500 | 450000 | 450500 | 449500 | 392 |
| 389 | 20230810 | 121100 | 113156220500 | 449500 | 450500 | 450500 | 449500 | 3680 |
| 390 | 20230810 | 121000 | 111500155000 | 450500 | 450500 | 450500 | 450000 | 669 |
| 391 | 20230810 | 120900 | 111198811500 | 450500 | 450000 | 450500 | 450000 | 129 |
| 392 | 20230810 | 120800 | 111140725500 | 450000 | 450500 | 450500 | 450000 | 226 |
| 393 | 20230810 | 120700 | 111038956000 | 450500 | 450000 | 450500 | 450000 | 506 |
| 394 | 20230810 | 120600 | 110811069500 | 450500 | 450000 | 450500 | 450000 | 280 |
| 395 | 20230810 | 120500 | 110685014500 | 450000 | 450000 | 450500 | 450000 | 412 |
| 396 | 20230810 | 120400 | 110499600000 | 450000 | 450000 | 450500 | 450000 | 503 |
| 397 | 20230810 | 120300 | 110273207500 | 450500 | 451000 | 451000 | 450000 | 835 |
| 398 | 20230810 | 120200 | 109897033500 | 450500 | 450500 | 451500 | 450500 | 698 |
| 399 | 20230810 | 120100 | 109582311000 | 451000 | 450500 | 451000 | 450500 | 214 |
| 400 | 20230810 | 120000 | 109485858000 | 450500 | 450500 | 451000 | 450500 | 333 |
| 401 | 20230810 | 115900 | 109335819000 | 450500 | 451000 | 451000 | 450500 | 1322 |
| 402 | 20230810 | 115800 | 108739778500 | 451500 | 451500 | 451500 | 451000 | 125 |
| 403 | 20230810 | 115700 | 108683386000 | 451500 | 451000 | 451500 | 451000 | 226 |
| 404 | 20230810 | 115600 | 108581420000 | 451000 | 451000 | 451500 | 451000 | 276 |
| 405 | 20230810 | 115500 | 108456889500 | 451500 | 450000 | 451500 | 450000 | 303 |
| 406 | 20230810 | 115400 | 108320216000 | 450000 | 451000 | 451000 | 450000 | 930 |
| 407 | 20230810 | 115300 | 107901313500 | 450500 | 450500 | 451000 | 450500 | 295 |
| 408 | 20230810 | 115200 | 107768356000 | 450500 | 451500 | 451500 | 450500 | 897 |
| 409 | 20230810 | 115100 | 107363721000 | 451500 | 451500 | 451500 | 451000 | 992 |
| 410 | 20230810 | 115000 | 106915995000 | 451000 | 452000 | 452500 | 451000 | 713 |
| 411 | 20230810 | 114900 | 106594015000 | 452000 | 452000 | 452500 | 452000 | 465 |
| 412 | 20230810 | 114800 | 106383799000 | 452000 | 452500 | 452500 | 452000 | 472 |
| 413 | 20230810 | 114700 | 106170333000 | 452500 | 452000 | 452500 | 451000 | 1739 |
| 414 | 20230810 | 114600 | 105384672000 | 452000 | 453000 | 453000 | 452000 | 805 |
| 415 | 20230810 | 114500 | 105020324000 | 453500 | 452500 | 453500 | 452500 | 244 |
| 416 | 20230810 | 114400 | 104909764500 | 453000 | 452500 | 453000 | 452000 | 618 |
| 417 | 20230810 | 114300 | 104630074000 | 452000 | 453500 | 453500 | 452000 | 1878 |
| 418 | 20230810 | 114200 | 103779968000 | 453000 | 453000 | 454000 | 453000 | 962 |
| 419 | 20230810 | 114100 | 103343677000 | 453500 | 453500 | 453500 | 453000 | 597 |
| 420 | 20230810 | 114000 | 103073135000 | 453000 | 454000 | 454500 | 453000 | 1459 |
| 421 | 20230810 | 113900 | 102411021500 | 454000 | 454500 | 454500 | 453500 | 2527 |
| 422 | 20230810 | 113800 | 101263508000 | 454500 | 454000 | 454500 | 453500 | 894 |
| 423 | 20230810 | 113700 | 100857584500 | 454000 | 454000 | 454000 | 453500 | 687 |
| 424 | 20230810 | 113600 | 100545694000 | 453500 | 452500 | 454000 | 452500 | 1052 |
| 425 | 20230810 | 113500 | 100068815000 | 453000 | 452500 | 453000 | 452500 | 289 |
| 426 | 20230810 | 113400 | 99937953000 | 453000 | 453000 | 453000 | 452500 | 284 |
| 427 | 20230810 | 113300 | 99809316000 | 453000 | 452500 | 453000 | 451000 | 2285 |
| 428 | 20230810 | 113200 | 98776160000 | 452500 | 451500 | 452500 | 451500 | 1111 |
| 429 | 20230810 | 113100 | 98274279500 | 451500 | 452000 | 452500 | 451500 | 399 |
| 430 | 20230810 | 113000 | 98093946000 | 452000 | 452000 | 452500 | 451500 | 1910 |
| 431 | 20230810 | 112900 | 97230619000 | 452000 | 451000 | 452000 | 451000 | 662 |
| 432 | 20230810 | 112800 | 96931615000 | 451500 | 452500 | 452500 | 451000 | 1333 |
| 433 | 20230810 | 112700 | 96329514500 | 452500 | 452000 | 452500 | 452000 | 1416 |
| 434 | 20230810 | 112600 | 95689367000 | 451500 | 452000 | 452000 | 451500 | 237 |
| 435 | 20230810 | 112500 | 95582318000 | 452000 | 452000 | 452000 | 451500 | 235 |
| 436 | 20230810 | 112400 | 95476119500 | 452000 | 451500 | 452000 | 451500 | 831 |
| 437 | 20230810 | 112300 | 95100517500 | 451500 | 451000 | 452000 | 451000 | 527 |
| 438 | 20230810 | 112200 | 94862576500 | 451000 | 451000 | 451500 | 450500 | 306 |
| 439 | 20230810 | 112100 | 94724543500 | 451000 | 451000 | 451000 | 450500 | 170 |
| 440 | 20230810 | 112000 | 94647933500 | 450500 | 450500 | 451500 | 450500 | 669 |
| 441 | 20230810 | 111900 | 94345992000 | 450500 | 450500 | 451000 | 450000 | 246 |
| 442 | 20230810 | 111800 | 94235148500 | 450500 | 451000 | 451500 | 450000 | 683 |
| 443 | 20230810 | 111700 | 93927312500 | 451000 | 451500 | 451500 | 451000 | 88 |
| 444 | 20230810 | 111600 | 93887588000 | 451500 | 451500 | 452000 | 450000 | 2327 |
| 445 | 20230810 | 111500 | 92838933500 | 451500 | 450500 | 451500 | 450000 | 737 |
| 446 | 20230810 | 111400 | 92506485000 | 450500 | 450000 | 450500 | 449500 | 928 |
| 447 | 20230810 | 111300 | 92088736500 | 450000 | 449500 | 450000 | 449500 | 531 |
| 448 | 20230810 | 111200 | 91849834500 | 449500 | 450000 | 450500 | 449500 | 785 |
| 449 | 20230810 | 111100 | 91496593500 | 450000 | 450500 | 450500 | 450000 | 275 |
| 450 | 20230810 | 111000 | 91372815000 | 450500 | 450000 | 451000 | 450000 | 651 |
| 451 | 20230810 | 110900 | 91079607500 | 450500 | 450000 | 450500 | 450000 | 1060 |
| 452 | 20230810 | 110800 | 90602580500 | 450500 | 450500 | 450500 | 450000 | 207 |
| 453 | 20230810 | 110700 | 90509381500 | 450500 | 451500 | 451500 | 450000 | 386 |
| 454 | 20230810 | 110600 | 90335384000 | 451500 | 451500 | 452000 | 451000 | 232 |
| 455 | 20230810 | 110500 | 90230683000 | 451500 | 451500 | 452000 | 451000 | 423 |
| 456 | 20230810 | 110400 | 90039725500 | 451500 | 450500 | 451500 | 449500 | 1556 |
| 457 | 20230810 | 110300 | 89339005000 | 450500 | 450000 | 450500 | 450000 | 260 |
| 458 | 20230810 | 110200 | 89221946000 | 450500 | 451500 | 451500 | 450000 | 1827 |
| 459 | 20230810 | 110100 | 88398625500 | 451000 | 452000 | 452000 | 451000 | 455 |
| 460 | 20230810 | 110000 | 88193208000 | 452000 | 452000 | 452000 | 451000 | 712 |
| 461 | 20230810 | 105900 | 87871594000 | 452000 | 451000 | 452000 | 450500 | 483 |
| 462 | 20230810 | 105800 | 87653602000 | 451000 | 451000 | 451500 | 450500 | 430 |
| 463 | 20230810 | 105700 | 87459652000 | 451000 | 450000 | 451500 | 450000 | 570 |
| 464 | 20230810 | 105600 | 87202721000 | 450500 | 450500 | 450500 | 450000 | 324 |
| 465 | 20230810 | 105500 | 87056901500 | 450500 | 450000 | 450500 | 449500 | 322 |
| 466 | 20230810 | 105400 | 86911988000 | 450000 | 449500 | 450500 | 449500 | 887 |
| 467 | 20230810 | 105300 | 86513038000 | 449500 | 450000 | 450000 | 449500 | 425 |
| 468 | 20230810 | 105200 | 86321853500 | 449500 | 450500 | 450500 | 449500 | 1358 |
| 469 | 20230810 | 105100 | 85710455500 | 450500 | 451000 | 451000 | 450000 | 756 |
| 470 | 20230810 | 105000 | 85369868000 | 451000 | 451000 | 451000 | 450000 | 864 |
| 471 | 20230810 | 104900 | 84980565500 | 451000 | 450000 | 451000 | 449500 | 697 |
| 472 | 20230810 | 104800 | 84666792000 | 450000 | 450500 | 451000 | 449500 | 2581 |
| 473 | 20230810 | 104700 | 83504946500 | 450500 | 451000 | 451500 | 450500 | 546 |
| 474 | 20230810 | 104600 | 83258699000 | 451000 | 451500 | 452000 | 451000 | 1220 |
| 475 | 20230810 | 104500 | 82708196000 | 451500 | 452000 | 452500 | 451000 | 917 |
| 476 | 20230810 | 104400 | 82293946000 | 452500 | 452000 | 453000 | 451500 | 1047 |
| 477 | 20230810 | 104300 | 81820512500 | 452000 | 452500 | 453000 | 451500 | 664 |
| 478 | 20230810 | 104200 | 81520245000 | 452500 | 452500 | 453000 | 452000 | 484 |
| 479 | 20230810 | 104100 | 81301166000 | 452500 | 452000 | 453000 | 452000 | 565 |
| 480 | 20230810 | 104000 | 81045525500 | 452000 | 452000 | 453000 | 451500 | 1105 |
| 481 | 20230810 | 103900 | 80546248000 | 453000 | 451500 | 453000 | 451000 | 946 |
| 482 | 20230810 | 103800 | 80118878000 | 451500 | 452000 | 453000 | 451000 | 3035 |
| 483 | 20230810 | 103700 | 78746922000 | 452500 | 452000 | 453500 | 451500 | 508 |
| 484 | 20230810 | 103600 | 78517182000 | 451500 | 453500 | 454000 | 451500 | 1994 |
| 485 | 20230810 | 103500 | 77613934000 | 453500 | 453000 | 454500 | 453000 | 2273 |
| 486 | 20230810 | 103400 | 76582349500 | 453500 | 453500 | 454000 | 453000 | 1434 |
| 487 | 20230810 | 103300 | 75932020500 | 453500 | 451500 | 453500 | 451500 | 3745 |
| 488 | 20230810 | 103200 | 74236519000 | 451500 | 451000 | 452000 | 450500 | 1471 |
| 489 | 20230810 | 103100 | 73572659500 | 451000 | 450000 | 451000 | 449500 | 761 |
| 490 | 20230810 | 103000 | 73230018500 | 450000 | 450000 | 450500 | 449500 | 564 |
| 491 | 20230810 | 102900 | 72976223500 | 450000 | 449500 | 450000 | 449000 | 965 |
| 492 | 20230810 | 102800 | 72542281000 | 449500 | 449000 | 449500 | 449000 | 557 |
| 493 | 20230810 | 102700 | 72292095500 | 449000 | 448000 | 449500 | 448000 | 795 |
| 494 | 20230810 | 102600 | 71935198000 | 448000 | 448500 | 449000 | 447500 | 2699 |
| 495 | 20230810 | 102500 | 70726020500 | 448500 | 448000 | 449000 | 448000 | 536 |
| 496 | 20230810 | 102400 | 70485616500 | 448000 | 448500 | 449000 | 448000 | 291 |
| 497 | 20230810 | 102300 | 70355106500 | 448500 | 448500 | 448500 | 448000 | 1054 |
| 498 | 20230810 | 102200 | 69882420500 | 449000 | 449000 | 449500 | 448500 | 338 |
| 499 | 20230810 | 102100 | 69730678500 | 449500 | 449500 | 450000 | 449000 | 405 |
| 500 | 20230810 | 102000 | 69548552000 | 450000 | 449500 | 450000 | 448500 | 2348 |
| 501 | 20230810 | 101900 | 68493999000 | 449500 | 450500 | 450500 | 449000 | 591 |
| 502 | 20230810 | 101800 | 68228189500 | 450000 | 450000 | 451000 | 450000 | 558 |
| 503 | 20230810 | 101700 | 67976892000 | 450000 | 449000 | 450000 | 449000 | 309 |
| 504 | 20230810 | 101600 | 67838024000 | 449500 | 450000 | 451000 | 449000 | 961 |
| 505 | 20230810 | 101500 | 67405252000 | 450000 | 449000 | 450000 | 449000 | 1320 |
| 506 | 20230810 | 101400 | 66811833000 | 449500 | 449000 | 449500 | 449000 | 500 |
| 507 | 20230810 | 101300 | 66587278500 | 449000 | 449000 | 449500 | 449000 | 160 |
| 508 | 20230810 | 101200 | 66515412500 | 449000 | 449500 | 449500 | 449000 | 188 |
| 509 | 20230810 | 101100 | 66430965000 | 449000 | 450000 | 450000 | 449000 | 903 |
| 510 | 20230810 | 101000 | 66024878000 | 450000 | 448500 | 450000 | 448500 | 523 |
| 511 | 20230810 | 100900 | 65789865500 | 449000 | 448500 | 449000 | 448500 | 361 |
| 512 | 20230810 | 100800 | 65627837000 | 448500 | 448000 | 449000 | 447500 | 492 |
| 513 | 20230810 | 100700 | 65407253000 | 448000 | 448500 | 448500 | 448000 | 206 |
| 514 | 20230810 | 100600 | 65314958000 | 448000 | 447000 | 448500 | 447000 | 919 |
| 515 | 20230810 | 100500 | 64903504500 | 447500 | 447500 | 447500 | 447000 | 879 |
| 516 | 20230810 | 100400 | 64510222500 | 447000 | 447500 | 447500 | 447000 | 209 |
| 517 | 20230810 | 100300 | 64416766500 | 447000 | 447500 | 448000 | 447000 | 1050 |
| 518 | 20230810 | 100200 | 63946916000 | 447500 | 448500 | 448500 | 447500 | 1101 |
| 519 | 20230810 | 100100 | 63453615500 | 448500 | 449500 | 449500 | 448500 | 881 |
| 520 | 20230810 | 100000 | 63058056000 | 449000 | 449500 | 449500 | 449000 | 389 |
| 521 | 20230810 | 095900 | 62883334500 | 449500 | 449000 | 450000 | 449000 | 1361 |
| 522 | 20230810 | 095800 | 62271095000 | 449000 | 449000 | 449500 | 448500 | 838 |
| 523 | 20230810 | 095700 | 61894621500 | 449000 | 447500 | 449000 | 447500 | 771 |
| 524 | 20230810 | 095600 | 61548833000 | 448000 | 449000 | 449000 | 447500 | 312 |
| 525 | 20230810 | 095500 | 61409029500 | 448500 | 449000 | 449000 | 447500 | 695 |
| 526 | 20230810 | 095400 | 61097479500 | 449000 | 448500 | 449000 | 448000 | 1135 |
| 527 | 20230810 | 095300 | 60588688500 | 448500 | 449000 | 449500 | 448000 | 573 |
| 528 | 20230810 | 095200 | 60331491000 | 449500 | 449000 | 449500 | 449000 | 450 |
| 529 | 20230810 | 095100 | 60129368000 | 449500 | 449500 | 449500 | 449000 | 613 |
| 530 | 20230810 | 095000 | 59854079000 | 449000 | 448000 | 449500 | 448000 | 1197 |
| 531 | 20230810 | 094900 | 59316485000 | 448500 | 447500 | 448500 | 447500 | 1084 |
| 532 | 20230810 | 094800 | 58830702000 | 448000 | 447000 | 448000 | 446500 | 1125 |
| 533 | 20230810 | 094700 | 58327688000 | 447000 | 446500 | 448000 | 446500 | 938 |
| 534 | 20230810 | 094600 | 57908255000 | 446500 | 446500 | 447000 | 446000 | 875 |
| 535 | 20230810 | 094500 | 57517677500 | 446500 | 447000 | 447500 | 446500 | 1024 |
| 536 | 20230810 | 094400 | 57060326000 | 447000 | 447500 | 448000 | 447000 | 1045 |
| 537 | 20230810 | 094300 | 56593047000 | 447500 | 447500 | 448000 | 447000 | 614 |
| 538 | 20230810 | 094200 | 56318251500 | 447000 | 447500 | 448500 | 447000 | 2534 |
| 539 | 20230810 | 094100 | 55183831000 | 447000 | 447500 | 448500 | 447000 | 892 |
| 540 | 20230810 | 094000 | 54784526500 | 447500 | 447000 | 447500 | 446500 | 1448 |
| 541 | 20230810 | 093900 | 54137460000 | 447000 | 448500 | 448500 | 446500 | 1773 |
| 542 | 20230810 | 093800 | 53344381500 | 448500 | 449500 | 449500 | 448000 | 693 |
| 543 | 20230810 | 093700 | 53033318500 | 449500 | 448500 | 450000 | 448000 | 668 |
| 544 | 20230810 | 093600 | 52733338500 | 448500 | 448000 | 449000 | 448000 | 304 |
| 545 | 20230810 | 093500 | 52597012000 | 448500 | 448000 | 449500 | 448000 | 518 |
| 546 | 20230810 | 093400 | 52364627500 | 448000 | 447500 | 448500 | 446500 | 2583 |
| 547 | 20230810 | 093300 | 51208967000 | 447000 | 449500 | 450000 | 447000 | 2284 |
| 548 | 20230810 | 093200 | 50184546000 | 449500 | 450000 | 450000 | 449000 | 841 |
| 549 | 20230810 | 093100 | 49806354000 | 450000 | 450500 | 450500 | 450000 | 691 |
| 550 | 20230810 | 093000 | 49495237000 | 450000 | 449000 | 450500 | 449000 | 1984 |
| 551 | 20230810 | 092900 | 48602722500 | 449000 | 450500 | 450500 | 449000 | 2462 |
| 552 | 20230810 | 092800 | 47495921000 | 450000 | 450500 | 451000 | 450000 | 1555 |
| 553 | 20230810 | 092700 | 46795542000 | 451000 | 451000 | 452000 | 450500 | 895 |
| 554 | 20230810 | 092600 | 46391642000 | 451000 | 452000 | 452000 | 450500 | 672 |
| 555 | 20230810 | 092500 | 46088289000 | 451500 | 451000 | 453000 | 451000 | 2113 |
| 556 | 20230810 | 092400 | 45133510500 | 451000 | 452000 | 452000 | 451000 | 1288 |
| 557 | 20230810 | 092300 | 44552068000 | 452000 | 452000 | 453500 | 451500 | 2056 |
| 558 | 20230810 | 092200 | 43621564000 | 452000 | 452000 | 453000 | 451500 | 2262 |
| 559 | 20230810 | 092100 | 42598729000 | 452000 | 452500 | 453000 | 452000 | 1600 |
| 560 | 20230810 | 092000 | 41875138500 | 452500 | 452500 | 453000 | 452000 | 1634 |
| 561 | 20230810 | 091900 | 41135697500 | 452500 | 453000 | 453500 | 452000 | 1557 |
| 562 | 20230810 | 091800 | 40430663500 | 453500 | 453000 | 453500 | 452000 | 1986 |
| 563 | 20230810 | 091700 | 39532005500 | 453000 | 453000 | 453500 | 451000 | 2739 |
| 564 | 20230810 | 091600 | 38292188500 | 453000 | 451500 | 453000 | 451500 | 2866 |
| 565 | 20230810 | 091500 | 36995595500 | 451500 | 451500 | 451500 | 451000 | 1286 |
| 566 | 20230810 | 091400 | 36415236000 | 451000 | 450500 | 451000 | 450000 | 2391 |
| 567 | 20230810 | 091300 | 35338601500 | 450500 | 449000 | 451000 | 448500 | 3657 |
| 568 | 20230810 | 091200 | 33694835000 | 449000 | 448000 | 449500 | 447500 | 3415 |
| 569 | 20230810 | 091100 | 32162764000 | 448000 | 445500 | 448500 | 445500 | 1353 |
| 570 | 20230810 | 091000 | 31557850000 | 446000 | 445000 | 446500 | 444500 | 1773 |
| 571 | 20230810 | 090900 | 30768587000 | 445500 | 444500 | 445500 | 444000 | 3971 |
| 572 | 20230810 | 090800 | 29001845500 | 445000 | 444000 | 445000 | 443000 | 7488 |
| 573 | 20230810 | 090700 | 25676498500 | 444000 | 444500 | 447000 | 444000 | 4196 |
| 574 | 20230810 | 090600 | 23810636500 | 444500 | 446000 | 446000 | 443000 | 9490 |
| 575 | 20230810 | 090500 | 19590465500 | 445500 | 449500 | 450000 | 445500 | 4554 |
| 576 | 20230810 | 090400 | 17553520500 | 449500 | 451000 | 451500 | 447000 | 9391 |
| 577 | 20230810 | 090300 | 13337410500 | 451000 | 448500 | 453000 | 448500 | 6175 |
| 578 | 20230810 | 090200 | 10554814500 | 449000 | 448500 | 450000 | 448000 | 4439 |
| 579 | 20230810 | 090100 | 8562668000 | 448000 | 448500 | 450500 | 447000 | 4887 |
| 580 | 20230810 | 090000 | 6369165500 | 448500 | 451000 | 451500 | 445000 | 14061 |