34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 3 | 20230816 | 183800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 4 | 20230816 | 183700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 5 | 20230816 | 183600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 6 | 20230816 | 183500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 7 | 20230816 | 183400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 8 | 20230816 | 183300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 9 | 20230816 | 183200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 10 | 20230816 | 183100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 11 | 20230816 | 183000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 12 | 20230816 | 182900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 13 | 20230816 | 182800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 14 | 20230816 | 182700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 15 | 20230816 | 182600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 16 | 20230816 | 182500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 17 | 20230816 | 182400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 18 | 20230816 | 182300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 19 | 20230816 | 182200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 20 | 20230816 | 182100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 21 | 20230816 | 182000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 22 | 20230816 | 181900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 23 | 20230816 | 181800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 24 | 20230816 | 181700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 25 | 20230816 | 181600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 26 | 20230816 | 181500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 27 | 20230816 | 181400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 28 | 20230816 | 181300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 29 | 20230816 | 181200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 30 | 20230816 | 181100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 31 | 20230816 | 181000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 32 | 20230816 | 180900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 33 | 20230816 | 180800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 34 | 20230816 | 180700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 35 | 20230816 | 180600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 36 | 20230816 | 180500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 37 | 20230816 | 180400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 38 | 20230816 | 180300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 39 | 20230816 | 180200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 40 | 20230816 | 180100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 41 | 20230816 | 180000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 42 | 20230816 | 175900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 43 | 20230816 | 175800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 44 | 20230816 | 175700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 45 | 20230816 | 175600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 46 | 20230816 | 175500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 47 | 20230816 | 175400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 48 | 20230816 | 175300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 49 | 20230816 | 175200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 50 | 20230816 | 175100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 51 | 20230816 | 175000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 52 | 20230816 | 174900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 53 | 20230816 | 174800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 54 | 20230816 | 174700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 55 | 20230816 | 174600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 56 | 20230816 | 174500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 57 | 20230816 | 174400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 58 | 20230816 | 174300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 59 | 20230816 | 174200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 60 | 20230816 | 174100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 61 | 20230816 | 174000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 62 | 20230816 | 173900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 63 | 20230816 | 173800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 64 | 20230816 | 173700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 65 | 20230816 | 173600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 66 | 20230816 | 173500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 67 | 20230816 | 173400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 68 | 20230816 | 173300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 69 | 20230816 | 173200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 70 | 20230816 | 173100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 71 | 20230816 | 173000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 72 | 20230816 | 172900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 73 | 20230816 | 172800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 74 | 20230816 | 172700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 75 | 20230816 | 172600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 76 | 20230816 | 172500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 77 | 20230816 | 172400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 78 | 20230816 | 172300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 79 | 20230816 | 172200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 80 | 20230816 | 172100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 81 | 20230816 | 172000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 82 | 20230816 | 171900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 83 | 20230816 | 171800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 84 | 20230816 | 171700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 85 | 20230816 | 171600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 86 | 20230816 | 171500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 87 | 20230816 | 171400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 88 | 20230816 | 171300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 89 | 20230816 | 171200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 90 | 20230816 | 171100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 91 | 20230816 | 171000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 92 | 20230816 | 170900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 93 | 20230816 | 170800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 94 | 20230816 | 170700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 95 | 20230816 | 170600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 96 | 20230816 | 170500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 97 | 20230816 | 170400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 98 | 20230816 | 170300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 99 | 20230816 | 170200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 100 | 20230816 | 170100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 101 | 20230816 | 170000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 102 | 20230816 | 165900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 103 | 20230816 | 165800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 104 | 20230816 | 165700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 105 | 20230816 | 165600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 106 | 20230816 | 165500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 107 | 20230816 | 165400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 108 | 20230816 | 165300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 109 | 20230816 | 165200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 110 | 20230816 | 165100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 111 | 20230816 | 165000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 112 | 20230816 | 164900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 113 | 20230816 | 164800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 114 | 20230816 | 164700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 115 | 20230816 | 164600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 116 | 20230816 | 164500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 117 | 20230816 | 164400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 118 | 20230816 | 164300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 119 | 20230816 | 164200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 120 | 20230816 | 164100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 121 | 20230816 | 164000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 122 | 20230816 | 163900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 123 | 20230816 | 163800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 124 | 20230816 | 163700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 125 | 20230816 | 163600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 126 | 20230816 | 163500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 127 | 20230816 | 163400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 128 | 20230816 | 163300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 129 | 20230816 | 163200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 130 | 20230816 | 163100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 131 | 20230816 | 163000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 132 | 20230816 | 162900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 133 | 20230816 | 162800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 134 | 20230816 | 162700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 135 | 20230816 | 162600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 136 | 20230816 | 162500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 137 | 20230816 | 162400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 138 | 20230816 | 162300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 139 | 20230816 | 162200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 140 | 20230816 | 162100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 141 | 20230816 | 162000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 142 | 20230816 | 161900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 143 | 20230816 | 161800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 144 | 20230816 | 161700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 145 | 20230816 | 161600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 146 | 20230816 | 161500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 147 | 20230816 | 161400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 148 | 20230816 | 161300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 149 | 20230816 | 161200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 150 | 20230816 | 161100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 151 | 20230816 | 161000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 152 | 20230816 | 160900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 153 | 20230816 | 160800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 154 | 20230816 | 160700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 155 | 20230816 | 160600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 156 | 20230816 | 160500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 157 | 20230816 | 160400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 158 | 20230816 | 160300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 159 | 20230816 | 160200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 160 | 20230816 | 160100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 161 | 20230816 | 160000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 162 | 20230816 | 155900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 163 | 20230816 | 155800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 164 | 20230816 | 155700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 165 | 20230816 | 155600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 166 | 20230816 | 155500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 167 | 20230816 | 155400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 168 | 20230816 | 155300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 169 | 20230816 | 155200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 170 | 20230816 | 155100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 171 | 20230816 | 155000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 172 | 20230816 | 154900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 173 | 20230816 | 154800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 174 | 20230816 | 154700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 175 | 20230816 | 154600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 176 | 20230816 | 154500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 177 | 20230816 | 154400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 178 | 20230816 | 154300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 179 | 20230816 | 154200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 180 | 20230816 | 154100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 181 | 20230816 | 154000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 182 | 20230816 | 153900 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 183 | 20230816 | 153800 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 184 | 20230816 | 153700 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 185 | 20230816 | 153600 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 186 | 20230816 | 153500 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 187 | 20230816 | 153400 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 188 | 20230816 | 153300 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 189 | 20230816 | 153200 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 190 | 20230816 | 153100 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 191 | 20230816 | 153000 | 242342670000 | 410500 | 410500 | 410500 | 410500 | 18553 |
| 192 | 20230816 | 152900 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 193 | 20230816 | 152800 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 194 | 20230816 | 152700 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 195 | 20230816 | 152600 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 196 | 20230816 | 152500 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 197 | 20230816 | 152400 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 198 | 20230816 | 152300 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 199 | 20230816 | 152200 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 200 | 20230816 | 152100 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 201 | 20230816 | 152000 | 234726663500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 202 | 20230816 | 151900 | 234726663500 | 411000 | 411000 | 411500 | 410500 | 3525 |
| 203 | 20230816 | 151800 | 233278124000 | 411000 | 411500 | 411500 | 410500 | 2752 |
| 204 | 20230816 | 151700 | 232147466000 | 411000 | 411000 | 411500 | 411000 | 1566 |
| 205 | 20230816 | 151600 | 231503758500 | 411000 | 410500 | 411500 | 410500 | 1385 |
| 206 | 20230816 | 151500 | 230934629500 | 411500 | 411000 | 411500 | 410500 | 1932 |
| 207 | 20230816 | 151400 | 230140554500 | 411000 | 411000 | 411500 | 410500 | 2002 |
| 208 | 20230816 | 151300 | 229317573500 | 411000 | 410000 | 411500 | 410000 | 9488 |
| 209 | 20230816 | 151200 | 225421026000 | 410000 | 410500 | 410500 | 410000 | 1301 |
| 210 | 20230816 | 151100 | 224887481000 | 410000 | 410000 | 410500 | 410000 | 1349 |
| 211 | 20230816 | 151000 | 224334270000 | 410000 | 410500 | 411000 | 410000 | 1914 |
| 212 | 20230816 | 150900 | 223549283000 | 410500 | 410000 | 411000 | 410000 | 3347 |
| 213 | 20230816 | 150800 | 222175424000 | 410500 | 410000 | 410500 | 410000 | 2756 |
| 214 | 20230816 | 150700 | 221045186500 | 410000 | 410000 | 411000 | 410000 | 2056 |
| 215 | 20230816 | 150600 | 220201393500 | 410000 | 410500 | 411000 | 410000 | 1423 |
| 216 | 20230816 | 150500 | 219617275500 | 410500 | 410500 | 411000 | 410000 | 2266 |
| 217 | 20230816 | 150400 | 218687325500 | 410500 | 410500 | 411000 | 410500 | 1365 |
| 218 | 20230816 | 150300 | 218126807000 | 410500 | 411000 | 411500 | 410500 | 1660 |
| 219 | 20230816 | 150200 | 217444989000 | 411000 | 411000 | 411500 | 410000 | 7499 |
| 220 | 20230816 | 150100 | 214365819500 | 410500 | 411000 | 411500 | 410500 | 2986 |
| 221 | 20230816 | 150000 | 213138505500 | 411500 | 411500 | 412000 | 411000 | 1463 |
| 222 | 20230816 | 145900 | 212536578500 | 411500 | 411500 | 412000 | 411000 | 2104 |
| 223 | 20230816 | 145800 | 211670876500 | 411500 | 411000 | 412000 | 411000 | 1745 |
| 224 | 20230816 | 145700 | 210952845500 | 411000 | 411500 | 412000 | 411000 | 3084 |
| 225 | 20230816 | 145600 | 209684368500 | 411500 | 411500 | 412000 | 411500 | 676 |
| 226 | 20230816 | 145500 | 209406166000 | 412000 | 411500 | 412000 | 411500 | 1088 |
| 227 | 20230816 | 145400 | 208958398500 | 412000 | 411500 | 412000 | 411000 | 3859 |
| 228 | 20230816 | 145300 | 207370455000 | 411000 | 411500 | 412000 | 411000 | 3115 |
| 229 | 20230816 | 145200 | 206088718000 | 411500 | 411000 | 411500 | 411000 | 2005 |
| 230 | 20230816 | 145100 | 205263911000 | 411000 | 411000 | 411500 | 411000 | 1296 |
| 231 | 20230816 | 145000 | 204731143500 | 411000 | 410500 | 411500 | 410500 | 8454 |
| 232 | 20230816 | 144900 | 201258746500 | 411000 | 411000 | 411500 | 410500 | 2574 |
| 233 | 20230816 | 144800 | 200201114500 | 411500 | 411000 | 411500 | 410500 | 2880 |
| 234 | 20230816 | 144700 | 199017334500 | 411000 | 411000 | 411500 | 411000 | 1098 |
| 235 | 20230816 | 144600 | 198565972000 | 411500 | 411500 | 411500 | 411000 | 3063 |
| 236 | 20230816 | 144500 | 197306861500 | 411500 | 411500 | 412000 | 411000 | 957 |
| 237 | 20230816 | 144400 | 196913047500 | 411000 | 411500 | 412000 | 411000 | 2584 |
| 238 | 20230816 | 144300 | 195850321500 | 412000 | 411500 | 412000 | 411000 | 1781 |
| 239 | 20230816 | 144200 | 195117273000 | 412000 | 411500 | 412000 | 411500 | 1755 |
| 240 | 20230816 | 144100 | 194395014000 | 412000 | 412000 | 412500 | 411500 | 1849 |
| 241 | 20230816 | 144000 | 193633180500 | 412500 | 412500 | 413000 | 412000 | 1163 |
| 242 | 20230816 | 143900 | 193153675500 | 412500 | 412000 | 413000 | 411500 | 1145 |
| 243 | 20230816 | 143800 | 192681356500 | 412000 | 412500 | 413000 | 411500 | 4113 |
| 244 | 20230816 | 143700 | 190986104000 | 412500 | 413500 | 413500 | 412500 | 924 |
| 245 | 20230816 | 143600 | 190604539000 | 413500 | 413500 | 414000 | 412500 | 3144 |
| 246 | 20230816 | 143500 | 189305831000 | 413500 | 414000 | 414000 | 413000 | 947 |
| 247 | 20230816 | 143400 | 188914196500 | 414000 | 414000 | 414500 | 413500 | 3173 |
| 248 | 20230816 | 143300 | 187601586000 | 413500 | 413500 | 414000 | 413000 | 967 |
| 249 | 20230816 | 143200 | 187201712500 | 413500 | 414500 | 414500 | 413500 | 2317 |
| 250 | 20230816 | 143100 | 186243403000 | 414000 | 413500 | 414500 | 413500 | 1529 |
| 251 | 20230816 | 143000 | 185610451500 | 413500 | 413500 | 414000 | 413500 | 433 |
| 252 | 20230816 | 142900 | 185431365000 | 414000 | 413500 | 414000 | 413500 | 491 |
| 253 | 20230816 | 142800 | 185228305000 | 413500 | 413500 | 414000 | 413500 | 431 |
| 254 | 20230816 | 142700 | 185050052500 | 414000 | 414000 | 414500 | 413500 | 606 |
| 255 | 20230816 | 142600 | 184799186500 | 414000 | 414500 | 414500 | 414000 | 643 |
| 256 | 20230816 | 142500 | 184532925000 | 414000 | 415000 | 415500 | 414000 | 1874 |
| 257 | 20230816 | 142400 | 183755692500 | 414500 | 414500 | 415000 | 414500 | 440 |
| 258 | 20230816 | 142300 | 183573206500 | 414500 | 414500 | 415000 | 414500 | 755 |
| 259 | 20230816 | 142200 | 183260067000 | 415000 | 413000 | 415000 | 413000 | 3712 |
| 260 | 20230816 | 142100 | 181724503500 | 413500 | 413000 | 413500 | 413000 | 1171 |
| 261 | 20230816 | 142000 | 181240843000 | 413500 | 413000 | 413500 | 413000 | 323 |
| 262 | 20230816 | 141900 | 181107427000 | 413000 | 413500 | 413500 | 413000 | 1102 |
| 263 | 20230816 | 141800 | 180651951000 | 413500 | 413500 | 414000 | 413500 | 1151 |
| 264 | 20230816 | 141700 | 180175975000 | 413500 | 414000 | 414000 | 413500 | 576 |
| 265 | 20230816 | 141600 | 179937724000 | 413500 | 414000 | 414500 | 413500 | 946 |
| 266 | 20230816 | 141500 | 179546197500 | 414000 | 414000 | 414500 | 414000 | 320 |
| 267 | 20230816 | 141400 | 179413700000 | 414000 | 414000 | 414500 | 414000 | 594 |
| 268 | 20230816 | 141300 | 179167676500 | 414000 | 414500 | 414500 | 414000 | 977 |
| 269 | 20230816 | 141200 | 178763183000 | 414000 | 414000 | 414500 | 414000 | 498 |
| 270 | 20230816 | 141100 | 178556980000 | 414500 | 414500 | 414500 | 414000 | 1192 |
| 271 | 20230816 | 141000 | 178063081000 | 414500 | 414500 | 415000 | 414000 | 726 |
| 272 | 20230816 | 140900 | 177762165000 | 415000 | 415000 | 415000 | 414000 | 1328 |
| 273 | 20230816 | 140800 | 177211793500 | 415500 | 415500 | 415500 | 415000 | 617 |
| 274 | 20230816 | 140700 | 176955599500 | 415000 | 415500 | 415500 | 415000 | 709 |
| 275 | 20230816 | 140600 | 176661231500 | 415000 | 415000 | 415500 | 415000 | 580 |
| 276 | 20230816 | 140500 | 176420493500 | 415000 | 414000 | 415500 | 414000 | 1749 |
| 277 | 20230816 | 140400 | 175695176500 | 414000 | 414000 | 414500 | 414000 | 494 |
| 278 | 20230816 | 140300 | 175490546000 | 414000 | 415000 | 415000 | 414000 | 1127 |
| 279 | 20230816 | 140200 | 175023213500 | 415000 | 415000 | 415000 | 414500 | 879 |
| 280 | 20230816 | 140100 | 174658468000 | 415000 | 415000 | 416000 | 414500 | 1591 |
| 281 | 20230816 | 140000 | 173997709000 | 415500 | 415000 | 415500 | 414500 | 905 |
| 282 | 20230816 | 135900 | 173622295000 | 414500 | 415500 | 415500 | 414500 | 574 |
| 283 | 20230816 | 135800 | 173384196500 | 415000 | 414500 | 415500 | 414500 | 1682 |
| 284 | 20230816 | 135700 | 172686302000 | 414500 | 414500 | 415000 | 414000 | 2142 |
| 285 | 20230816 | 135600 | 171798389000 | 414500 | 414000 | 414500 | 414000 | 7778 |
| 286 | 20230816 | 135500 | 168577514500 | 414000 | 414000 | 414500 | 414000 | 760 |
| 287 | 20230816 | 135400 | 168262852000 | 414000 | 413500 | 414500 | 413500 | 2756 |
| 288 | 20230816 | 135300 | 167122150500 | 413500 | 413500 | 414000 | 413500 | 1808 |
| 289 | 20230816 | 135200 | 166374534500 | 413500 | 414000 | 414000 | 413500 | 645 |
| 290 | 20230816 | 135100 | 166107789500 | 414000 | 413500 | 414000 | 413500 | 1420 |
| 291 | 20230816 | 135000 | 165520153500 | 413500 | 414000 | 414500 | 413500 | 1181 |
| 292 | 20230816 | 134900 | 165031451500 | 414000 | 414500 | 414500 | 414000 | 1004 |
| 293 | 20230816 | 134800 | 164615728000 | 414500 | 414500 | 415000 | 414000 | 922 |
| 294 | 20230816 | 134700 | 164233648500 | 414500 | 414000 | 415000 | 414000 | 2310 |
| 295 | 20230816 | 134600 | 163276701000 | 414000 | 414000 | 414500 | 414000 | 548 |
| 296 | 20230816 | 134500 | 163049771500 | 414000 | 414500 | 415000 | 414000 | 716 |
| 297 | 20230816 | 134400 | 162753008000 | 414500 | 415000 | 415000 | 414000 | 1699 |
| 298 | 20230816 | 134300 | 162048875500 | 414500 | 415500 | 415500 | 414500 | 506 |
| 299 | 20230816 | 134200 | 161838866500 | 415000 | 415000 | 415500 | 414500 | 734 |
| 300 | 20230816 | 134100 | 161534201500 | 414500 | 415000 | 415500 | 414500 | 696 |
| 301 | 20230816 | 134000 | 161245370500 | 415000 | 415000 | 415500 | 415000 | 572 |
| 302 | 20230816 | 133900 | 161007923500 | 415000 | 414500 | 415500 | 414000 | 2039 |
| 303 | 20230816 | 133800 | 160162168000 | 414500 | 414500 | 415000 | 414500 | 1908 |
| 304 | 20230816 | 133700 | 159371283000 | 414500 | 415000 | 415500 | 414500 | 1348 |
| 305 | 20230816 | 133600 | 158811985500 | 415000 | 415500 | 415500 | 415000 | 555 |
| 306 | 20230816 | 133500 | 158581626500 | 415000 | 415000 | 415500 | 415000 | 613 |
| 307 | 20230816 | 133400 | 158327173000 | 415000 | 415500 | 416000 | 415000 | 626 |
| 308 | 20230816 | 133300 | 158067192000 | 415500 | 415500 | 416000 | 415000 | 1009 |
| 309 | 20230816 | 133200 | 157648121000 | 415000 | 415500 | 416000 | 415000 | 532 |
| 310 | 20230816 | 133100 | 157427060000 | 415500 | 416000 | 416000 | 415500 | 846 |
| 311 | 20230816 | 133000 | 157075486000 | 416000 | 416000 | 416000 | 415500 | 627 |
| 312 | 20230816 | 132900 | 156814920000 | 415500 | 416000 | 416000 | 415500 | 537 |
| 313 | 20230816 | 132800 | 156591757000 | 415500 | 415000 | 416000 | 415000 | 1501 |
| 314 | 20230816 | 132700 | 155968313000 | 415000 | 415500 | 415500 | 415000 | 958 |
| 315 | 20230816 | 132600 | 155570691500 | 415000 | 414500 | 415500 | 414500 | 1356 |
| 316 | 20230816 | 132500 | 155008033500 | 414500 | 415500 | 415500 | 414500 | 834 |
| 317 | 20230816 | 132400 | 154661881000 | 415500 | 414500 | 415500 | 414500 | 1825 |
| 318 | 20230816 | 132300 | 153904823500 | 414500 | 415000 | 415500 | 414500 | 7112 |
| 319 | 20230816 | 132200 | 150954052500 | 415000 | 415500 | 415500 | 415000 | 689 |
| 320 | 20230816 | 132100 | 150667968500 | 415500 | 416000 | 416000 | 415000 | 1414 |
| 321 | 20230816 | 132000 | 150080481500 | 416000 | 416500 | 416500 | 416000 | 959 |
| 322 | 20230816 | 131900 | 149681490500 | 416500 | 416500 | 417000 | 416000 | 246 |
| 323 | 20230816 | 131800 | 149579055500 | 416500 | 416500 | 417000 | 416500 | 753 |
| 324 | 20230816 | 131700 | 149265336500 | 416500 | 417000 | 417500 | 416500 | 1240 |
| 325 | 20230816 | 131600 | 148748316500 | 417000 | 416000 | 417000 | 416000 | 1108 |
| 326 | 20230816 | 131500 | 148286895500 | 416000 | 415500 | 416500 | 415500 | 1022 |
| 327 | 20230816 | 131400 | 147861758500 | 415500 | 415000 | 416000 | 415000 | 1556 |
| 328 | 20230816 | 131300 | 147215602500 | 415500 | 416000 | 416000 | 415000 | 823 |
| 329 | 20230816 | 131200 | 146873821500 | 416000 | 415500 | 416000 | 415000 | 1075 |
| 330 | 20230816 | 131100 | 146427171000 | 415500 | 415500 | 416000 | 415000 | 1894 |
| 331 | 20230816 | 131000 | 145639972500 | 415500 | 416000 | 416000 | 415500 | 3754 |
| 332 | 20230816 | 130900 | 144080135000 | 415500 | 416000 | 416000 | 415500 | 908 |
| 333 | 20230816 | 130800 | 143702828500 | 416000 | 415500 | 416000 | 415500 | 469 |
| 334 | 20230816 | 130700 | 143507923000 | 415500 | 415500 | 416000 | 415500 | 473 |
| 335 | 20230816 | 130600 | 143311338000 | 415500 | 415500 | 416000 | 415500 | 849 |
| 336 | 20230816 | 130500 | 142958291000 | 415500 | 416000 | 416500 | 415500 | 927 |
| 337 | 20230816 | 130400 | 142572797500 | 416000 | 416000 | 416500 | 416000 | 417 |
| 338 | 20230816 | 130300 | 142399307500 | 416000 | 416000 | 416500 | 416000 | 626 |
| 339 | 20230816 | 130200 | 142138874000 | 416000 | 416000 | 417000 | 415500 | 1948 |
| 340 | 20230816 | 130100 | 141327913000 | 416000 | 416000 | 416500 | 416000 | 1665 |
| 341 | 20230816 | 130000 | 140635263000 | 416500 | 416000 | 416500 | 416000 | 804 |
| 342 | 20230816 | 125900 | 140300738000 | 416500 | 416500 | 416500 | 416000 | 930 |
| 343 | 20230816 | 125800 | 139913708000 | 416500 | 417000 | 417000 | 416000 | 1089 |
| 344 | 20230816 | 125700 | 139460529000 | 416500 | 416500 | 417000 | 416000 | 1443 |
| 345 | 20230816 | 125600 | 138859512500 | 417000 | 416500 | 417000 | 416500 | 1425 |
| 346 | 20230816 | 125500 | 138265983000 | 417000 | 417500 | 417500 | 416500 | 3544 |
| 347 | 20230816 | 125400 | 136789033500 | 417500 | 417000 | 417500 | 417000 | 465 |
| 348 | 20230816 | 125300 | 136595114500 | 417000 | 417500 | 417500 | 417000 | 696 |
| 349 | 20230816 | 125200 | 136304691000 | 417500 | 417500 | 418000 | 417500 | 358 |
| 350 | 20230816 | 125100 | 136155220500 | 417500 | 417500 | 418000 | 417000 | 1747 |
| 351 | 20230816 | 125000 | 135425742000 | 418000 | 417500 | 418000 | 417500 | 245 |
| 352 | 20230816 | 124900 | 135323443000 | 417500 | 418000 | 418000 | 417500 | 700 |
| 353 | 20230816 | 124800 | 135031062500 | 418000 | 418000 | 418000 | 417500 | 170 |
| 354 | 20230816 | 124700 | 134960035500 | 418000 | 418000 | 418500 | 417500 | 629 |
| 355 | 20230816 | 124600 | 134697123500 | 418000 | 418000 | 418500 | 418000 | 200 |
| 356 | 20230816 | 124500 | 134613488500 | 418000 | 418500 | 418500 | 418000 | 420 |
| 357 | 20230816 | 124400 | 134437856000 | 418500 | 418000 | 418500 | 417500 | 375 |
| 358 | 20230816 | 124300 | 134281093000 | 417500 | 418000 | 418500 | 417500 | 240 |
| 359 | 20230816 | 124200 | 134180772500 | 418000 | 418000 | 418500 | 418000 | 165 |
| 360 | 20230816 | 124100 | 134111793000 | 418500 | 417500 | 418500 | 417500 | 167 |
| 361 | 20230816 | 124000 | 134042004500 | 418000 | 417500 | 418500 | 417500 | 467 |
| 362 | 20230816 | 123900 | 133846875500 | 417500 | 417000 | 418000 | 417000 | 1239 |
| 363 | 20230816 | 123800 | 133329321000 | 417000 | 417500 | 418000 | 417000 | 1026 |
| 364 | 20230816 | 123700 | 132900975500 | 417500 | 418000 | 418000 | 417500 | 1237 |
| 365 | 20230816 | 123600 | 132384317000 | 418000 | 418500 | 418500 | 418000 | 116 |
| 366 | 20230816 | 123500 | 132335813000 | 418500 | 418500 | 419000 | 418000 | 395 |
| 367 | 20230816 | 123400 | 132170504000 | 419000 | 418000 | 419000 | 418000 | 873 |
| 368 | 20230816 | 123300 | 131805175000 | 418000 | 418000 | 418500 | 418000 | 844 |
| 369 | 20230816 | 123200 | 131452204000 | 418000 | 417500 | 418500 | 417500 | 623 |
| 370 | 20230816 | 123100 | 131191842500 | 418000 | 418500 | 418500 | 417500 | 1058 |
| 371 | 20230816 | 123000 | 130749702500 | 418500 | 417500 | 418500 | 417500 | 1350 |
| 372 | 20230816 | 122900 | 130185455500 | 417500 | 417500 | 418000 | 417000 | 549 |
| 373 | 20230816 | 122800 | 129956248500 | 417500 | 417000 | 418000 | 417000 | 2009 |
| 374 | 20230816 | 122700 | 129117527000 | 417000 | 417500 | 417500 | 417000 | 2858 |
| 375 | 20230816 | 122600 | 127925701500 | 417500 | 417500 | 418000 | 417000 | 1485 |
| 376 | 20230816 | 122500 | 127305714500 | 417500 | 417500 | 418000 | 417500 | 803 |
| 377 | 20230816 | 122400 | 126970105500 | 417500 | 418000 | 418000 | 417500 | 593 |
| 378 | 20230816 | 122300 | 126722462000 | 417500 | 417500 | 418000 | 417500 | 766 |
| 379 | 20230816 | 122200 | 126402366500 | 418000 | 418000 | 418500 | 417500 | 1327 |
| 380 | 20230816 | 122100 | 125847872500 | 418000 | 418500 | 418500 | 418000 | 446 |
| 381 | 20230816 | 122000 | 125661430500 | 418500 | 418000 | 418500 | 417500 | 680 |
| 382 | 20230816 | 121900 | 125377222000 | 418000 | 418000 | 418000 | 417500 | 328 |
| 383 | 20230816 | 121800 | 125240176000 | 418000 | 417500 | 418500 | 417500 | 1447 |
| 384 | 20230816 | 121700 | 124635365500 | 418000 | 418000 | 418000 | 417500 | 1902 |
| 385 | 20230816 | 121600 | 123840384500 | 418000 | 418500 | 418500 | 418000 | 1673 |
| 386 | 20230816 | 121500 | 123140504000 | 418000 | 418500 | 418500 | 418000 | 296 |
| 387 | 20230816 | 121400 | 123016757000 | 418000 | 418000 | 418500 | 418000 | 359 |
| 388 | 20230816 | 121300 | 122866672500 | 418000 | 418000 | 418500 | 418000 | 1616 |
| 389 | 20230816 | 121200 | 122191163500 | 418000 | 418500 | 418500 | 418000 | 297 |
| 390 | 20230816 | 121100 | 122066930500 | 418500 | 418000 | 418500 | 418000 | 269 |
| 391 | 20230816 | 121000 | 121954442500 | 418500 | 418500 | 418500 | 418000 | 251 |
| 392 | 20230816 | 120900 | 121849441000 | 418000 | 418500 | 418500 | 418000 | 190 |
| 393 | 20230816 | 120800 | 121769967500 | 418500 | 419000 | 419000 | 418000 | 1033 |
| 394 | 20230816 | 120700 | 121337533500 | 419000 | 419000 | 419500 | 418500 | 1670 |
| 395 | 20230816 | 120600 | 120637656000 | 418500 | 419000 | 419000 | 418500 | 206 |
| 396 | 20230816 | 120500 | 120551352500 | 419000 | 418500 | 419000 | 418000 | 879 |
| 397 | 20230816 | 120400 | 120183504000 | 418500 | 419000 | 419000 | 418500 | 677 |
| 398 | 20230816 | 120300 | 119900146000 | 419000 | 419000 | 419000 | 418500 | 413 |
| 399 | 20230816 | 120200 | 119727111000 | 419000 | 419500 | 419500 | 418500 | 581 |
| 400 | 20230816 | 120100 | 119483671000 | 419500 | 419500 | 420000 | 419000 | 303 |
| 401 | 20230816 | 120000 | 119356569500 | 419500 | 418000 | 419500 | 418000 | 1409 |
| 402 | 20230816 | 115900 | 118766776000 | 418000 | 418500 | 419000 | 418000 | 681 |
| 403 | 20230816 | 115800 | 118481783000 | 418500 | 418500 | 419000 | 418000 | 452 |
| 404 | 20230816 | 115700 | 118292610500 | 418500 | 418500 | 419000 | 418000 | 544 |
| 405 | 20230816 | 115600 | 118064985500 | 418000 | 418000 | 418500 | 418000 | 836 |
| 406 | 20230816 | 115500 | 117715260000 | 418000 | 418500 | 419000 | 418000 | 1149 |
| 407 | 20230816 | 115400 | 117234613000 | 418500 | 418500 | 418500 | 418000 | 716 |
| 408 | 20230816 | 115300 | 116935145500 | 418500 | 418500 | 419000 | 418000 | 1438 |
| 409 | 20230816 | 115200 | 116333478000 | 418500 | 419000 | 419500 | 418500 | 502 |
| 410 | 20230816 | 115100 | 116123237500 | 419500 | 420000 | 420000 | 419000 | 1379 |
| 411 | 20230816 | 115000 | 115545149000 | 420000 | 420500 | 420500 | 420000 | 312 |
| 412 | 20230816 | 114900 | 115414101500 | 420500 | 420500 | 420500 | 420000 | 171 |
| 413 | 20230816 | 114800 | 115342265500 | 420500 | 421000 | 421000 | 420000 | 287 |
| 414 | 20230816 | 114700 | 115221623500 | 420500 | 421000 | 421000 | 420500 | 650 |
| 415 | 20230816 | 114600 | 114948207500 | 421000 | 421000 | 421500 | 421000 | 448 |
| 416 | 20230816 | 114500 | 114759539500 | 421000 | 419500 | 421000 | 419500 | 3026 |
| 417 | 20230816 | 114400 | 113487881500 | 419500 | 419500 | 420000 | 419500 | 646 |
| 418 | 20230816 | 114300 | 113216883000 | 419500 | 419000 | 419500 | 418500 | 425 |
| 419 | 20230816 | 114200 | 113038783000 | 419000 | 419000 | 419000 | 418000 | 2572 |
| 420 | 20230816 | 114100 | 111962244500 | 419000 | 418500 | 419000 | 418500 | 168 |
| 421 | 20230816 | 114000 | 111891915500 | 419000 | 419000 | 419000 | 418500 | 699 |
| 422 | 20230816 | 113900 | 111599251500 | 418500 | 419000 | 419500 | 418500 | 1270 |
| 423 | 20230816 | 113800 | 111067141500 | 419500 | 419500 | 420000 | 419000 | 372 |
| 424 | 20230816 | 113700 | 110911108000 | 420000 | 419000 | 420000 | 419000 | 375 |
| 425 | 20230816 | 113600 | 110753809500 | 419000 | 419500 | 420000 | 419000 | 1129 |
| 426 | 20230816 | 113500 | 110280210000 | 419500 | 419000 | 419500 | 419000 | 1914 |
| 427 | 20230816 | 113400 | 109477361500 | 419500 | 419500 | 419500 | 419000 | 304 |
| 428 | 20230816 | 113300 | 109349885000 | 419000 | 419000 | 419500 | 418500 | 827 |
| 429 | 20230816 | 113200 | 109003331500 | 418500 | 418500 | 419000 | 418500 | 149 |
| 430 | 20230816 | 113100 | 108940951500 | 419000 | 418500 | 419500 | 418500 | 983 |
| 431 | 20230816 | 113000 | 108529064000 | 419000 | 419000 | 419000 | 418500 | 967 |
| 432 | 20230816 | 112900 | 108123974000 | 418500 | 418500 | 419000 | 418000 | 1558 |
| 433 | 20230816 | 112800 | 107471992500 | 418000 | 418000 | 418500 | 418000 | 808 |
| 434 | 20230816 | 112700 | 107134026500 | 418500 | 418500 | 418500 | 418000 | 658 |
| 435 | 20230816 | 112600 | 106858791000 | 418500 | 418500 | 418500 | 418000 | 789 |
| 436 | 20230816 | 112500 | 106528950000 | 418000 | 418500 | 419000 | 418000 | 1906 |
| 437 | 20230816 | 112400 | 105731345500 | 419000 | 419000 | 419000 | 418500 | 264 |
| 438 | 20230816 | 112300 | 105620813000 | 418500 | 419000 | 419000 | 418500 | 286 |
| 439 | 20230816 | 112200 | 105501031000 | 419000 | 419500 | 419500 | 419000 | 1580 |
| 440 | 20230816 | 112100 | 104838758000 | 419500 | 419500 | 420000 | 419500 | 400 |
| 441 | 20230816 | 112000 | 104670904000 | 419500 | 419500 | 420000 | 419000 | 658 |
| 442 | 20230816 | 111900 | 104394882500 | 419500 | 419500 | 419500 | 419000 | 251 |
| 443 | 20230816 | 111800 | 104289619500 | 419500 | 418500 | 420000 | 418500 | 5113 |
| 444 | 20230816 | 111700 | 102146186500 | 418500 | 418500 | 419000 | 418500 | 2666 |
| 445 | 20230816 | 111600 | 101030438500 | 418500 | 419000 | 419000 | 418500 | 742 |
| 446 | 20230816 | 111500 | 100719863000 | 418500 | 419500 | 419500 | 418500 | 3266 |
| 447 | 20230816 | 111400 | 99351567500 | 419000 | 419500 | 419500 | 419000 | 884 |
| 448 | 20230816 | 111300 | 98981071500 | 419000 | 419000 | 419500 | 419000 | 1117 |
| 449 | 20230816 | 111200 | 98512846500 | 419500 | 419000 | 419500 | 419000 | 710 |
| 450 | 20230816 | 111100 | 98215223000 | 419500 | 419500 | 420000 | 419000 | 1357 |
| 451 | 20230816 | 111000 | 97645931500 | 419500 | 419500 | 420000 | 419500 | 505 |
| 452 | 20230816 | 110900 | 97434051500 | 419500 | 420000 | 420500 | 419000 | 4667 |
| 453 | 20230816 | 110800 | 95475696500 | 420000 | 420000 | 420500 | 420000 | 4723 |
| 454 | 20230816 | 110700 | 93491996500 | 420500 | 420500 | 420500 | 420000 | 598 |
| 455 | 20230816 | 110600 | 93240561000 | 420000 | 420500 | 420500 | 420000 | 519 |
| 456 | 20230816 | 110500 | 93022457000 | 420000 | 420000 | 420500 | 420000 | 1570 |
| 457 | 20230816 | 110400 | 92362458500 | 420500 | 421000 | 421000 | 420000 | 1298 |
| 458 | 20230816 | 110300 | 91816647000 | 420500 | 421000 | 421500 | 420500 | 491 |
| 459 | 20230816 | 110200 | 91609957000 | 421000 | 420500 | 421500 | 420500 | 854 |
| 460 | 20230816 | 110100 | 91250519500 | 420500 | 421000 | 421000 | 420500 | 422 |
| 461 | 20230816 | 110000 | 91072954000 | 421000 | 420500 | 421000 | 420000 | 1081 |
| 462 | 20230816 | 105900 | 90618381000 | 420500 | 420000 | 420500 | 420000 | 308 |
| 463 | 20230816 | 105800 | 90488959500 | 420500 | 420500 | 421000 | 420000 | 460 |
| 464 | 20230816 | 105700 | 90295556500 | 421000 | 420500 | 421000 | 420000 | 1226 |
| 465 | 20230816 | 105600 | 89780059000 | 420500 | 420500 | 420500 | 420000 | 473 |
| 466 | 20230816 | 105500 | 89581224000 | 420500 | 421500 | 421500 | 420500 | 2341 |
| 467 | 20230816 | 105400 | 88596493000 | 421000 | 421000 | 421500 | 421000 | 139 |
| 468 | 20230816 | 105300 | 88537949500 | 421000 | 421000 | 421500 | 421000 | 350 |
| 469 | 20230816 | 105200 | 88390525000 | 421000 | 421000 | 421500 | 420500 | 1057 |
| 470 | 20230816 | 105100 | 87945514500 | 420500 | 421000 | 421000 | 420500 | 899 |
| 471 | 20230816 | 105000 | 87567386500 | 421000 | 420500 | 421000 | 420500 | 370 |
| 472 | 20230816 | 104900 | 87411742500 | 420500 | 421000 | 421500 | 420500 | 2245 |
| 473 | 20230816 | 104800 | 86466624500 | 421500 | 422000 | 422000 | 421000 | 582 |
| 474 | 20230816 | 104700 | 86221326500 | 422000 | 422000 | 422500 | 422000 | 604 |
| 475 | 20230816 | 104600 | 85966423500 | 422500 | 422000 | 422500 | 422000 | 139 |
| 476 | 20230816 | 104500 | 85907750500 | 422500 | 422000 | 422500 | 421500 | 753 |
| 477 | 20230816 | 104400 | 85590159000 | 422000 | 422500 | 422500 | 422000 | 1249 |
| 478 | 20230816 | 104300 | 85062900500 | 422500 | 422500 | 423000 | 422000 | 517 |
| 479 | 20230816 | 104200 | 84844461500 | 422500 | 422500 | 422500 | 421500 | 1523 |
| 480 | 20230816 | 104100 | 84201677500 | 422500 | 422500 | 423000 | 422500 | 228 |
| 481 | 20230816 | 104000 | 84105320500 | 422500 | 423000 | 423000 | 422000 | 2524 |
| 482 | 20230816 | 103900 | 83039440000 | 423000 | 423000 | 423500 | 422500 | 578 |
| 483 | 20230816 | 103800 | 82795153500 | 423500 | 423500 | 423500 | 423000 | 433 |
| 484 | 20230816 | 103700 | 82611916000 | 423000 | 421500 | 423500 | 421500 | 2018 |
| 485 | 20230816 | 103600 | 81759353500 | 421000 | 421000 | 421500 | 421000 | 483 |
| 486 | 20230816 | 103500 | 81555782000 | 421500 | 422000 | 422000 | 421500 | 1421 |
| 487 | 20230816 | 103400 | 80956639000 | 422000 | 421500 | 422000 | 421000 | 1522 |
| 488 | 20230816 | 103300 | 80314970000 | 422000 | 421500 | 422000 | 421500 | 1394 |
| 489 | 20230816 | 103200 | 79727066000 | 421000 | 421000 | 421500 | 421000 | 111 |
| 490 | 20230816 | 103100 | 79680305500 | 421500 | 421000 | 421500 | 421000 | 358 |
| 491 | 20230816 | 103000 | 79529456500 | 421000 | 421000 | 421500 | 420500 | 1663 |
| 492 | 20230816 | 102900 | 78829313500 | 421000 | 421000 | 421000 | 420500 | 142 |
| 493 | 20230816 | 102800 | 78769582000 | 421000 | 421000 | 421500 | 420500 | 833 |
| 494 | 20230816 | 102700 | 78419025500 | 421500 | 421000 | 421500 | 421000 | 567 |
| 495 | 20230816 | 102600 | 78180280500 | 421000 | 421500 | 421500 | 421000 | 244 |
| 496 | 20230816 | 102500 | 78077534500 | 421500 | 421500 | 422000 | 421000 | 485 |
| 497 | 20230816 | 102400 | 77873122500 | 421500 | 422000 | 422000 | 421500 | 319 |
| 498 | 20230816 | 102300 | 77738629000 | 421500 | 422000 | 422000 | 421500 | 765 |
| 499 | 20230816 | 102200 | 77416139500 | 422000 | 420500 | 422000 | 420000 | 2029 |
| 500 | 20230816 | 102100 | 76562183500 | 420000 | 420000 | 420500 | 420000 | 1441 |
| 501 | 20230816 | 102000 | 75956600000 | 420500 | 420000 | 421000 | 420000 | 899 |
| 502 | 20230816 | 101900 | 75578677500 | 420500 | 420500 | 420500 | 420000 | 2676 |
| 503 | 20230816 | 101800 | 74453663000 | 420500 | 421500 | 421500 | 420500 | 1312 |
| 504 | 20230816 | 101700 | 73901302500 | 421500 | 421500 | 422000 | 421000 | 337 |
| 505 | 20230816 | 101600 | 73759282000 | 421000 | 422000 | 422000 | 421000 | 1432 |
| 506 | 20230816 | 101500 | 73155665500 | 422000 | 423000 | 423500 | 421500 | 1656 |
| 507 | 20230816 | 101400 | 72455960500 | 423000 | 423000 | 423500 | 422500 | 731 |
| 508 | 20230816 | 101300 | 72146689000 | 422500 | 422000 | 423000 | 421500 | 1479 |
| 509 | 20230816 | 101200 | 71521980000 | 422000 | 421000 | 422000 | 421000 | 2048 |
| 510 | 20230816 | 101100 | 70658310500 | 421000 | 421000 | 421500 | 420500 | 982 |
| 511 | 20230816 | 101000 | 70244942500 | 421500 | 421500 | 421500 | 421000 | 1188 |
| 512 | 20230816 | 100900 | 69744749500 | 421500 | 421500 | 421500 | 420500 | 2028 |
| 513 | 20230816 | 100800 | 68890941500 | 421000 | 420500 | 421500 | 420500 | 982 |
| 514 | 20230816 | 100700 | 68477459000 | 421000 | 421000 | 421000 | 420500 | 859 |
| 515 | 20230816 | 100600 | 68116089500 | 420500 | 421000 | 421000 | 420500 | 2082 |
| 516 | 20230816 | 100500 | 67239965000 | 421000 | 421000 | 421000 | 420500 | 998 |
| 517 | 20230816 | 100400 | 66819900000 | 421000 | 421500 | 422000 | 421000 | 2631 |
| 518 | 20230816 | 100300 | 65711830000 | 421500 | 421500 | 422000 | 421500 | 742 |
| 519 | 20230816 | 100200 | 65398909500 | 421500 | 421500 | 422000 | 421000 | 2636 |
| 520 | 20230816 | 100100 | 64288269000 | 421500 | 422000 | 422000 | 421000 | 2213 |
| 521 | 20230816 | 100000 | 63355621000 | 422000 | 422000 | 422000 | 421500 | 513 |
| 522 | 20230816 | 095900 | 63139220000 | 422000 | 422000 | 422500 | 421500 | 697 |
| 523 | 20230816 | 095800 | 62845062500 | 422500 | 421500 | 422500 | 421500 | 1422 |
| 524 | 20230816 | 095700 | 62244976500 | 422000 | 422500 | 423000 | 421500 | 1826 |
| 525 | 20230816 | 095600 | 61474199500 | 422500 | 423000 | 423500 | 422500 | 598 |
| 526 | 20230816 | 095500 | 61221307500 | 423000 | 422500 | 423500 | 422000 | 1929 |
| 527 | 20230816 | 095400 | 60405988500 | 422000 | 422500 | 423000 | 422000 | 770 |
| 528 | 20230816 | 095300 | 60080651000 | 422500 | 422500 | 422500 | 421500 | 3394 |
| 529 | 20230816 | 095200 | 58647867500 | 422500 | 423500 | 424000 | 422000 | 3663 |
| 530 | 20230816 | 095100 | 57098597500 | 423500 | 424000 | 424500 | 423500 | 1096 |
| 531 | 20230816 | 095000 | 56633972000 | 423500 | 425000 | 425000 | 423500 | 979 |
| 532 | 20230816 | 094900 | 56218485500 | 424500 | 424000 | 425000 | 424000 | 1055 |
| 533 | 20230816 | 094800 | 55770678000 | 424000 | 423500 | 424500 | 423000 | 1548 |
| 534 | 20230816 | 094700 | 55114429500 | 424000 | 424000 | 424500 | 423500 | 878 |
| 535 | 20230816 | 094600 | 54742376000 | 424000 | 424500 | 424500 | 424000 | 457 |
| 536 | 20230816 | 094500 | 54548581000 | 424000 | 424500 | 425000 | 423500 | 1512 |
| 537 | 20230816 | 094400 | 53907223500 | 425000 | 425000 | 425000 | 424000 | 1248 |
| 538 | 20230816 | 094300 | 53377391000 | 424500 | 423500 | 425000 | 423000 | 2458 |
| 539 | 20230816 | 094200 | 52335015000 | 423500 | 423500 | 424000 | 423500 | 1273 |
| 540 | 20230816 | 094100 | 51795884500 | 423500 | 424000 | 424500 | 423500 | 1519 |
| 541 | 20230816 | 094000 | 51152045500 | 424000 | 424000 | 424500 | 424000 | 627 |
| 542 | 20230816 | 093900 | 50886186500 | 424000 | 424500 | 425000 | 424000 | 816 |
| 543 | 20230816 | 093800 | 50539946000 | 425000 | 425000 | 425500 | 424500 | 1444 |
| 544 | 20230816 | 093700 | 49926248500 | 425500 | 425500 | 425500 | 425000 | 1412 |
| 545 | 20230816 | 093600 | 49325817500 | 425500 | 425500 | 426000 | 425000 | 1800 |
| 546 | 20230816 | 093500 | 48559954000 | 426000 | 426000 | 426000 | 425500 | 564 |
| 547 | 20230816 | 093400 | 48319871500 | 426000 | 427000 | 427500 | 425500 | 1018 |
| 548 | 20230816 | 093300 | 47885738500 | 427500 | 427500 | 428500 | 427000 | 1035 |
| 549 | 20230816 | 093200 | 47443205500 | 427500 | 428500 | 428500 | 427000 | 1201 |
| 550 | 20230816 | 093100 | 46929195000 | 428500 | 428000 | 428500 | 427500 | 829 |
| 551 | 20230816 | 093000 | 46574354000 | 427500 | 426000 | 428000 | 425500 | 4388 |
| 552 | 20230816 | 092900 | 44702918000 | 426000 | 426500 | 427000 | 426000 | 1266 |
| 553 | 20230816 | 092800 | 44162944500 | 426500 | 426500 | 427000 | 426500 | 851 |
| 554 | 20230816 | 092700 | 43799849500 | 426500 | 427000 | 428000 | 426500 | 1707 |
| 555 | 20230816 | 092600 | 43070553500 | 427500 | 428500 | 429500 | 427000 | 1954 |
| 556 | 20230816 | 092500 | 42233963500 | 428000 | 428000 | 429000 | 427500 | 2616 |
| 557 | 20230816 | 092400 | 41113105000 | 428500 | 428500 | 429000 | 428000 | 1646 |
| 558 | 20230816 | 092300 | 40408098000 | 428500 | 427500 | 429000 | 427500 | 4231 |
| 559 | 20230816 | 092200 | 38595817000 | 428000 | 427000 | 428000 | 427000 | 1883 |
| 560 | 20230816 | 092100 | 37790691500 | 427000 | 427500 | 427500 | 426500 | 2648 |
| 561 | 20230816 | 092000 | 36659859500 | 427500 | 426500 | 427500 | 425500 | 2355 |
| 562 | 20230816 | 091900 | 35655307000 | 425500 | 424500 | 426000 | 424500 | 2793 |
| 563 | 20230816 | 091800 | 34466345000 | 424500 | 424500 | 425500 | 424000 | 1878 |
| 564 | 20230816 | 091700 | 33668785000 | 424500 | 425500 | 426000 | 424000 | 1691 |
| 565 | 20230816 | 091600 | 32949819500 | 425500 | 424500 | 425500 | 424500 | 2663 |
| 566 | 20230816 | 091500 | 31817641500 | 424500 | 424500 | 425000 | 423000 | 3151 |
| 567 | 20230816 | 091400 | 30481498500 | 424500 | 424500 | 425000 | 424000 | 2575 |
| 568 | 20230816 | 091300 | 29388542000 | 424500 | 424500 | 425000 | 424000 | 1785 |
| 569 | 20230816 | 091200 | 28631153000 | 424500 | 426000 | 426000 | 424000 | 2341 |
| 570 | 20230816 | 091100 | 27636341000 | 426000 | 425500 | 426000 | 425000 | 1830 |
| 571 | 20230816 | 091000 | 26857849500 | 425500 | 425500 | 426000 | 424500 | 3118 |
| 572 | 20230816 | 090900 | 25531899000 | 425000 | 425000 | 426000 | 424500 | 2929 |
| 573 | 20230816 | 090800 | 24286300500 | 424500 | 424000 | 425500 | 424000 | 3410 |
| 574 | 20230816 | 090700 | 22838150500 | 424000 | 424000 | 425500 | 423000 | 3961 |
| 575 | 20230816 | 090600 | 21157877500 | 423000 | 421000 | 425000 | 420500 | 7870 |
| 576 | 20230816 | 090500 | 17827953000 | 421000 | 422500 | 423000 | 420500 | 2648 |
| 577 | 20230816 | 090400 | 16710678500 | 422000 | 421000 | 423000 | 420500 | 5280 |
| 578 | 20230816 | 090300 | 14483965500 | 421000 | 421500 | 423000 | 420000 | 4713 |
| 579 | 20230816 | 090200 | 12498230500 | 422000 | 420500 | 424000 | 420000 | 5155 |
| 580 | 20230816 | 090100 | 10322350000 | 420000 | 423000 | 423500 | 419000 | 12115 |
| 581 | 20230816 | 090000 | 5221011000 | 423000 | 426000 | 427000 | 423000 | 12202 |