34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 3 | 20230823 | 183700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 4 | 20230823 | 183600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 5 | 20230823 | 183500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 6 | 20230823 | 183400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 7 | 20230823 | 183300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 8 | 20230823 | 183200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 9 | 20230823 | 183100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 10 | 20230823 | 183000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 11 | 20230823 | 182900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 12 | 20230823 | 182800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 13 | 20230823 | 182700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 14 | 20230823 | 182600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 15 | 20230823 | 182500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 16 | 20230823 | 182400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 17 | 20230823 | 182300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 18 | 20230823 | 182200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 19 | 20230823 | 182100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 20 | 20230823 | 182000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 21 | 20230823 | 181900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 22 | 20230823 | 181800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 23 | 20230823 | 181700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 24 | 20230823 | 181600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 25 | 20230823 | 181500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 26 | 20230823 | 181400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 27 | 20230823 | 181300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 28 | 20230823 | 181200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 29 | 20230823 | 181100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 30 | 20230823 | 181000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 31 | 20230823 | 180900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 32 | 20230823 | 180800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 33 | 20230823 | 180700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 34 | 20230823 | 180600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 35 | 20230823 | 180500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 36 | 20230823 | 180400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 37 | 20230823 | 180300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 38 | 20230823 | 180200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 39 | 20230823 | 180100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 40 | 20230823 | 180000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 41 | 20230823 | 175900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 42 | 20230823 | 175800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 43 | 20230823 | 175700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 44 | 20230823 | 175600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 45 | 20230823 | 175500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 46 | 20230823 | 175400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 47 | 20230823 | 175300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 48 | 20230823 | 175200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 49 | 20230823 | 175100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 50 | 20230823 | 175000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 51 | 20230823 | 174900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 52 | 20230823 | 174800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 53 | 20230823 | 174700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 54 | 20230823 | 174600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 55 | 20230823 | 174500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 56 | 20230823 | 174400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 57 | 20230823 | 174300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 58 | 20230823 | 174200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 59 | 20230823 | 174100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 60 | 20230823 | 174000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 61 | 20230823 | 173900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 62 | 20230823 | 173800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 63 | 20230823 | 173700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 64 | 20230823 | 173600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 65 | 20230823 | 173500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 66 | 20230823 | 173400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 67 | 20230823 | 173300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 68 | 20230823 | 173200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 69 | 20230823 | 173100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 70 | 20230823 | 173000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 71 | 20230823 | 172900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 72 | 20230823 | 172800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 73 | 20230823 | 172700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 74 | 20230823 | 172600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 75 | 20230823 | 172500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 76 | 20230823 | 172400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 77 | 20230823 | 172300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 78 | 20230823 | 172200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 79 | 20230823 | 172100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 80 | 20230823 | 172000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 81 | 20230823 | 171900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 82 | 20230823 | 171800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 83 | 20230823 | 171700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 84 | 20230823 | 171600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 85 | 20230823 | 171500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 86 | 20230823 | 171400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 87 | 20230823 | 171300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 88 | 20230823 | 171200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 89 | 20230823 | 171100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 90 | 20230823 | 171000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 91 | 20230823 | 170900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 92 | 20230823 | 170800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 93 | 20230823 | 170700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 94 | 20230823 | 170600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 95 | 20230823 | 170500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 96 | 20230823 | 170400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 97 | 20230823 | 170300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 98 | 20230823 | 170200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 99 | 20230823 | 170100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 100 | 20230823 | 170000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 101 | 20230823 | 165900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 102 | 20230823 | 165800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 103 | 20230823 | 165700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 104 | 20230823 | 165600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 105 | 20230823 | 165500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 106 | 20230823 | 165400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 107 | 20230823 | 165300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 108 | 20230823 | 165200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 109 | 20230823 | 165100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 110 | 20230823 | 165000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 111 | 20230823 | 164900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 112 | 20230823 | 164800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 113 | 20230823 | 164700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 114 | 20230823 | 164600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 115 | 20230823 | 164500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 116 | 20230823 | 164400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 117 | 20230823 | 164300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 118 | 20230823 | 164200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 119 | 20230823 | 164100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 120 | 20230823 | 164000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 121 | 20230823 | 163900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 122 | 20230823 | 163800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 123 | 20230823 | 163700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 124 | 20230823 | 163600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 125 | 20230823 | 163500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 126 | 20230823 | 163400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 127 | 20230823 | 163300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 128 | 20230823 | 163200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 129 | 20230823 | 163100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 130 | 20230823 | 163000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 131 | 20230823 | 162900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 132 | 20230823 | 162800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 133 | 20230823 | 162700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 134 | 20230823 | 162600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 135 | 20230823 | 162500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 136 | 20230823 | 162400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 137 | 20230823 | 162300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 138 | 20230823 | 162200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 139 | 20230823 | 162100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 140 | 20230823 | 162000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 141 | 20230823 | 161900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 142 | 20230823 | 161800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 143 | 20230823 | 161700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 144 | 20230823 | 161600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 145 | 20230823 | 161500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 146 | 20230823 | 161400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 147 | 20230823 | 161300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 148 | 20230823 | 161200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 149 | 20230823 | 161100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 150 | 20230823 | 161000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 151 | 20230823 | 160900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 152 | 20230823 | 160800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 153 | 20230823 | 160700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 154 | 20230823 | 160600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 155 | 20230823 | 160500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 156 | 20230823 | 160400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 157 | 20230823 | 160300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 158 | 20230823 | 160200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 159 | 20230823 | 160100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 160 | 20230823 | 160000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 161 | 20230823 | 155900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 162 | 20230823 | 155800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 163 | 20230823 | 155700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 164 | 20230823 | 155600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 165 | 20230823 | 155500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 166 | 20230823 | 155400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 167 | 20230823 | 155300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 168 | 20230823 | 155200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 169 | 20230823 | 155100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 170 | 20230823 | 155000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 171 | 20230823 | 154900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 172 | 20230823 | 154800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 173 | 20230823 | 154700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 174 | 20230823 | 154600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 175 | 20230823 | 154500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 176 | 20230823 | 154400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 177 | 20230823 | 154300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 178 | 20230823 | 154200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 179 | 20230823 | 154100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 180 | 20230823 | 154000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 181 | 20230823 | 153900 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 182 | 20230823 | 153800 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 183 | 20230823 | 153700 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 184 | 20230823 | 153600 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 185 | 20230823 | 153500 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 186 | 20230823 | 153400 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 187 | 20230823 | 153300 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 188 | 20230823 | 153200 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 189 | 20230823 | 153100 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 190 | 20230823 | 153000 | 182773693000 | 422000 | 422000 | 422000 | 422000 | 10971 |
| 191 | 20230823 | 152900 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 192 | 20230823 | 152800 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 193 | 20230823 | 152700 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 194 | 20230823 | 152600 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 195 | 20230823 | 152500 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 196 | 20230823 | 152400 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 197 | 20230823 | 152300 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 198 | 20230823 | 152200 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 199 | 20230823 | 152100 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 200 | 20230823 | 152000 | 178143931000 | 423500 | 423500 | 423500 | 423500 | 0 |
| 201 | 20230823 | 151900 | 178143931000 | 423500 | 423000 | 423500 | 422500 | 1640 |
| 202 | 20230823 | 151800 | 177450017000 | 422500 | 422500 | 423000 | 421500 | 3351 |
| 203 | 20230823 | 151700 | 176035260500 | 422500 | 423000 | 423000 | 422500 | 1254 |
| 204 | 20230823 | 151600 | 175505334000 | 423000 | 422500 | 423000 | 422500 | 1844 |
| 205 | 20230823 | 151500 | 174726175500 | 422000 | 422500 | 422500 | 422000 | 1792 |
| 206 | 20230823 | 151400 | 173969521500 | 422000 | 422000 | 422500 | 421000 | 3614 |
| 207 | 20230823 | 151300 | 172444869000 | 421500 | 421500 | 422000 | 421500 | 1030 |
| 208 | 20230823 | 151200 | 172010677500 | 421500 | 422000 | 422000 | 421000 | 1612 |
| 209 | 20230823 | 151100 | 171331221500 | 421500 | 421000 | 422000 | 421000 | 3049 |
| 210 | 20230823 | 151000 | 170046138000 | 421500 | 421000 | 421500 | 421000 | 1183 |
| 211 | 20230823 | 150900 | 169547883000 | 421000 | 421500 | 421500 | 421000 | 2060 |
| 212 | 20230823 | 150800 | 168679891000 | 421000 | 421500 | 421500 | 421000 | 1992 |
| 213 | 20230823 | 150700 | 167840874000 | 421500 | 422000 | 422000 | 421000 | 2708 |
| 214 | 20230823 | 150600 | 166699975000 | 422000 | 422500 | 422500 | 421500 | 3454 |
| 215 | 20230823 | 150500 | 165243245500 | 422500 | 422500 | 422500 | 422000 | 735 |
| 216 | 20230823 | 150400 | 164933050500 | 422000 | 422500 | 422500 | 422000 | 1862 |
| 217 | 20230823 | 150300 | 164147199500 | 422500 | 422500 | 423000 | 422000 | 2419 |
| 218 | 20230823 | 150200 | 163125192000 | 423000 | 423000 | 423500 | 422500 | 3450 |
| 219 | 20230823 | 150100 | 161665790500 | 423500 | 423500 | 423500 | 423000 | 449 |
| 220 | 20230823 | 150000 | 161475819000 | 423500 | 424000 | 424000 | 423000 | 410 |
| 221 | 20230823 | 145900 | 161302200000 | 423500 | 424000 | 424000 | 423000 | 913 |
| 222 | 20230823 | 145800 | 160915570500 | 424000 | 423500 | 424000 | 423000 | 1951 |
| 223 | 20230823 | 145700 | 160089429500 | 423500 | 423500 | 423500 | 423000 | 788 |
| 224 | 20230823 | 145600 | 159755948000 | 423500 | 423000 | 423500 | 423000 | 699 |
| 225 | 20230823 | 145500 | 159460145500 | 423500 | 423000 | 423500 | 422500 | 564 |
| 226 | 20230823 | 145400 | 159221544000 | 423000 | 423000 | 423500 | 422500 | 941 |
| 227 | 20230823 | 145300 | 158823491500 | 423500 | 423000 | 423500 | 422500 | 901 |
| 228 | 20230823 | 145200 | 158442285000 | 423000 | 423000 | 423500 | 422500 | 2803 |
| 229 | 20230823 | 145100 | 157256710000 | 423000 | 423000 | 423000 | 422500 | 371 |
| 230 | 20230823 | 145000 | 157099840000 | 423000 | 422500 | 423000 | 422500 | 518 |
| 231 | 20230823 | 144900 | 156880871500 | 422500 | 423000 | 423000 | 422500 | 576 |
| 232 | 20230823 | 144800 | 156637386000 | 423000 | 422500 | 423000 | 422500 | 804 |
| 233 | 20230823 | 144700 | 156297623000 | 423000 | 422500 | 423000 | 422500 | 976 |
| 234 | 20230823 | 144600 | 155885176500 | 423000 | 422500 | 423000 | 422000 | 1355 |
| 235 | 20230823 | 144500 | 155312733500 | 422500 | 422500 | 422500 | 422000 | 320 |
| 236 | 20230823 | 144400 | 155177560500 | 422500 | 422500 | 423000 | 422500 | 903 |
| 237 | 20230823 | 144300 | 154795987000 | 422500 | 422500 | 423000 | 422500 | 449 |
| 238 | 20230823 | 144200 | 154606223500 | 422500 | 423000 | 423000 | 422500 | 369 |
| 239 | 20230823 | 144100 | 154450267500 | 423000 | 422500 | 423000 | 422500 | 341 |
| 240 | 20230823 | 144000 | 154306161500 | 423000 | 422500 | 423000 | 422000 | 1399 |
| 241 | 20230823 | 143900 | 153715242500 | 422000 | 422500 | 422500 | 422000 | 221 |
| 242 | 20230823 | 143800 | 153621951000 | 422500 | 422500 | 423000 | 422000 | 792 |
| 243 | 20230823 | 143700 | 153287321000 | 423000 | 423000 | 423000 | 422500 | 436 |
| 244 | 20230823 | 143600 | 153103077000 | 423000 | 423000 | 423500 | 422000 | 6751 |
| 245 | 20230823 | 143500 | 150249111000 | 423000 | 423500 | 423500 | 423000 | 435 |
| 246 | 20230823 | 143400 | 150065074500 | 423500 | 423500 | 423500 | 423000 | 736 |
| 247 | 20230823 | 143300 | 149753393000 | 424000 | 424000 | 424000 | 423500 | 117 |
| 248 | 20230823 | 143200 | 149703812000 | 423500 | 424500 | 424500 | 423500 | 754 |
| 249 | 20230823 | 143100 | 149384167000 | 424500 | 424500 | 424500 | 424000 | 491 |
| 250 | 20230823 | 143000 | 149175925500 | 424500 | 424500 | 424500 | 424000 | 244 |
| 251 | 20230823 | 142900 | 149072444500 | 424500 | 424000 | 424500 | 424000 | 267 |
| 252 | 20230823 | 142800 | 148959199500 | 424000 | 424500 | 424500 | 424000 | 672 |
| 253 | 20230823 | 142700 | 148674167500 | 424500 | 423500 | 424500 | 423000 | 1106 |
| 254 | 20230823 | 142600 | 148205623000 | 423000 | 423500 | 423500 | 423000 | 410 |
| 255 | 20230823 | 142500 | 148032051500 | 423500 | 423000 | 423500 | 423000 | 247 |
| 256 | 20230823 | 142400 | 147927475000 | 423500 | 423500 | 423500 | 423000 | 146 |
| 257 | 20230823 | 142300 | 147865657000 | 423000 | 423000 | 423500 | 423000 | 259 |
| 258 | 20230823 | 142200 | 147756040000 | 423500 | 423500 | 423500 | 423000 | 160 |
| 259 | 20230823 | 142100 | 147688294500 | 423000 | 423500 | 423500 | 423000 | 340 |
| 260 | 20230823 | 142000 | 147544315500 | 423500 | 423000 | 423500 | 422500 | 727 |
| 261 | 20230823 | 141900 | 147236803000 | 422500 | 423500 | 423500 | 422500 | 1824 |
| 262 | 20230823 | 141800 | 146465227500 | 423500 | 423500 | 423500 | 423000 | 202 |
| 263 | 20230823 | 141700 | 146379701000 | 423500 | 425000 | 425000 | 423000 | 2205 |
| 264 | 20230823 | 141600 | 145444426000 | 425000 | 424500 | 425000 | 424500 | 273 |
| 265 | 20230823 | 141500 | 145328470000 | 425000 | 424500 | 425000 | 424500 | 203 |
| 266 | 20230823 | 141400 | 145242233000 | 425000 | 425000 | 425000 | 424500 | 146 |
| 267 | 20230823 | 141300 | 145180188500 | 425000 | 424500 | 425000 | 424000 | 2336 |
| 268 | 20230823 | 141200 | 144188582500 | 424000 | 424500 | 424500 | 424000 | 264 |
| 269 | 20230823 | 141100 | 144076576000 | 424500 | 424500 | 424500 | 424000 | 699 |
| 270 | 20230823 | 141000 | 143780155500 | 424500 | 423500 | 424500 | 423000 | 1808 |
| 271 | 20230823 | 140900 | 143013896500 | 423500 | 423500 | 423500 | 423000 | 329 |
| 272 | 20230823 | 140800 | 142874646500 | 423500 | 423500 | 423500 | 423000 | 385 |
| 273 | 20230823 | 140700 | 142711725000 | 423000 | 423500 | 423500 | 423000 | 214 |
| 274 | 20230823 | 140600 | 142621136000 | 423500 | 424000 | 424000 | 423000 | 402 |
| 275 | 20230823 | 140500 | 142450945500 | 423500 | 423500 | 424000 | 423000 | 385 |
| 276 | 20230823 | 140400 | 142287882500 | 423500 | 423500 | 423500 | 423000 | 451 |
| 277 | 20230823 | 140300 | 142096932000 | 423500 | 423500 | 424000 | 423000 | 818 |
| 278 | 20230823 | 140200 | 141750531000 | 423500 | 423500 | 424000 | 423500 | 163 |
| 279 | 20230823 | 140100 | 141681436500 | 424000 | 423500 | 424000 | 423500 | 879 |
| 280 | 20230823 | 140000 | 141309148000 | 423500 | 423500 | 423500 | 423000 | 432 |
| 281 | 20230823 | 135900 | 141126297500 | 423500 | 423500 | 423500 | 423000 | 550 |
| 282 | 20230823 | 135800 | 140893465000 | 423500 | 423500 | 423500 | 423000 | 132 |
| 283 | 20230823 | 135700 | 140837583000 | 423000 | 423500 | 423500 | 423000 | 370 |
| 284 | 20230823 | 135600 | 140681005000 | 423500 | 423500 | 423500 | 423000 | 492 |
| 285 | 20230823 | 135500 | 140472843500 | 423500 | 422500 | 423500 | 422000 | 1682 |
| 286 | 20230823 | 135400 | 139761850000 | 422500 | 422500 | 422500 | 422000 | 179 |
| 287 | 20230823 | 135300 | 139686261000 | 422000 | 422500 | 422500 | 422000 | 242 |
| 288 | 20230823 | 135200 | 139584108000 | 422500 | 422000 | 422500 | 422000 | 333 |
| 289 | 20230823 | 135100 | 139443554500 | 422500 | 421000 | 422500 | 421000 | 1200 |
| 290 | 20230823 | 135000 | 138937576500 | 421500 | 421000 | 421500 | 421000 | 184 |
| 291 | 20230823 | 134900 | 138860043000 | 421500 | 421500 | 422000 | 421000 | 1311 |
| 292 | 20230823 | 134800 | 138307608000 | 422000 | 422000 | 422000 | 421500 | 265 |
| 293 | 20230823 | 134700 | 138195874500 | 421500 | 422000 | 422000 | 421500 | 123 |
| 294 | 20230823 | 134600 | 138143986500 | 422000 | 422000 | 422500 | 421500 | 1243 |
| 295 | 20230823 | 134500 | 137619428000 | 422000 | 421500 | 422000 | 421500 | 81 |
| 296 | 20230823 | 134400 | 137585253000 | 422000 | 421500 | 422000 | 421000 | 712 |
| 297 | 20230823 | 134300 | 137285157000 | 421500 | 421500 | 422000 | 421500 | 1396 |
| 298 | 20230823 | 134200 | 136696719500 | 422000 | 422000 | 422000 | 421500 | 166 |
| 299 | 20230823 | 134100 | 136626707500 | 422000 | 422000 | 422000 | 421500 | 169 |
| 300 | 20230823 | 134000 | 136555411500 | 422000 | 421500 | 422000 | 421500 | 214 |
| 301 | 20230823 | 133900 | 136465170500 | 422000 | 422000 | 422000 | 421500 | 626 |
| 302 | 20230823 | 133800 | 136201051500 | 421500 | 422000 | 422000 | 421500 | 544 |
| 303 | 20230823 | 133700 | 135971572500 | 422000 | 422000 | 422000 | 421500 | 249 |
| 304 | 20230823 | 133600 | 135866574000 | 422000 | 422000 | 422500 | 421500 | 521 |
| 305 | 20230823 | 133500 | 135646831500 | 422000 | 422500 | 422500 | 421500 | 666 |
| 306 | 20230823 | 133400 | 135365743000 | 422500 | 423000 | 423000 | 422000 | 841 |
| 307 | 20230823 | 133300 | 135010533500 | 423000 | 423500 | 423500 | 422500 | 739 |
| 308 | 20230823 | 133200 | 134697926000 | 423500 | 423500 | 423500 | 423000 | 395 |
| 309 | 20230823 | 133100 | 134530735000 | 423500 | 423500 | 424000 | 423000 | 646 |
| 310 | 20230823 | 133000 | 134257310000 | 423500 | 423500 | 423500 | 423000 | 1320 |
| 311 | 20230823 | 132900 | 133698604500 | 423500 | 424000 | 424000 | 423000 | 562 |
| 312 | 20230823 | 132800 | 133460607000 | 423500 | 424000 | 424500 | 423500 | 1672 |
| 313 | 20230823 | 132700 | 132752197500 | 424500 | 424500 | 424500 | 424000 | 1366 |
| 314 | 20230823 | 132600 | 132172361000 | 424500 | 424000 | 425000 | 423500 | 1562 |
| 315 | 20230823 | 132500 | 131509797500 | 424000 | 424500 | 424500 | 423500 | 191 |
| 316 | 20230823 | 132400 | 131428818500 | 424000 | 424000 | 424500 | 424000 | 1042 |
| 317 | 20230823 | 132300 | 130986644000 | 424500 | 424500 | 424500 | 424000 | 489 |
| 318 | 20230823 | 132200 | 130779180500 | 424500 | 423500 | 424500 | 423000 | 2853 |
| 319 | 20230823 | 132100 | 129569678000 | 423500 | 422500 | 423500 | 422500 | 754 |
| 320 | 20230823 | 132000 | 129250565500 | 423000 | 423000 | 423500 | 422500 | 439 |
| 321 | 20230823 | 131900 | 129065037500 | 423500 | 423000 | 423500 | 422500 | 980 |
| 322 | 20230823 | 131800 | 128650580500 | 423000 | 423000 | 423000 | 422500 | 402 |
| 323 | 20230823 | 131700 | 128480563000 | 423000 | 422500 | 423000 | 422500 | 1127 |
| 324 | 20230823 | 131600 | 128004081000 | 422500 | 421000 | 422500 | 421000 | 1547 |
| 325 | 20230823 | 131500 | 127350986000 | 421000 | 421500 | 421500 | 421000 | 117 |
| 326 | 20230823 | 131400 | 127301686000 | 421500 | 421000 | 421500 | 421000 | 615 |
| 327 | 20230823 | 131300 | 127042599000 | 421000 | 421500 | 421500 | 421000 | 270 |
| 328 | 20230823 | 131200 | 126928860000 | 421500 | 421000 | 421500 | 420500 | 1487 |
| 329 | 20230823 | 131100 | 126302793000 | 421000 | 421000 | 421000 | 420500 | 331 |
| 330 | 20230823 | 131000 | 126163504000 | 421000 | 421000 | 421000 | 420500 | 470 |
| 331 | 20230823 | 130900 | 125965816500 | 421000 | 421000 | 421000 | 420500 | 240 |
| 332 | 20230823 | 130800 | 125864866000 | 421000 | 421000 | 421000 | 420500 | 151 |
| 333 | 20230823 | 130700 | 125801301000 | 421000 | 421000 | 421000 | 420500 | 205 |
| 334 | 20230823 | 130600 | 125715003500 | 420500 | 421000 | 421000 | 420500 | 394 |
| 335 | 20230823 | 130500 | 125549185000 | 421000 | 420500 | 421000 | 420500 | 228 |
| 336 | 20230823 | 130400 | 125453238500 | 421000 | 420500 | 421000 | 420500 | 236 |
| 337 | 20230823 | 130300 | 125353931000 | 421000 | 421000 | 421500 | 420500 | 320 |
| 338 | 20230823 | 130200 | 125219263000 | 421000 | 421500 | 421500 | 421000 | 666 |
| 339 | 20230823 | 130100 | 124938856000 | 421500 | 420500 | 421500 | 420500 | 483 |
| 340 | 20230823 | 130000 | 124735555500 | 421000 | 421000 | 421000 | 420500 | 1394 |
| 341 | 20230823 | 125900 | 124148797000 | 421000 | 421000 | 421000 | 420500 | 4080 |
| 342 | 20230823 | 125800 | 122431731500 | 421000 | 421000 | 421500 | 421000 | 451 |
| 343 | 20230823 | 125700 | 122241684500 | 421500 | 421500 | 421500 | 421000 | 756 |
| 344 | 20230823 | 125600 | 121923272500 | 421500 | 422000 | 422500 | 421000 | 5057 |
| 345 | 20230823 | 125500 | 119790684000 | 422000 | 422500 | 422500 | 422000 | 368 |
| 346 | 20230823 | 125400 | 119635359000 | 422500 | 422500 | 422500 | 422000 | 393 |
| 347 | 20230823 | 125300 | 119469463500 | 422500 | 423000 | 423000 | 422500 | 815 |
| 348 | 20230823 | 125200 | 119125113000 | 422500 | 423000 | 423000 | 422500 | 184 |
| 349 | 20230823 | 125100 | 119047338500 | 422500 | 422500 | 422500 | 422000 | 456 |
| 350 | 20230823 | 125000 | 118854702500 | 422500 | 423500 | 423500 | 422000 | 2262 |
| 351 | 20230823 | 124900 | 117898506500 | 423000 | 423500 | 423500 | 423000 | 129 |
| 352 | 20230823 | 124800 | 117843891500 | 423000 | 423500 | 423500 | 423000 | 274 |
| 353 | 20230823 | 124700 | 117727858500 | 423500 | 423500 | 423500 | 423000 | 249 |
| 354 | 20230823 | 124600 | 117622473500 | 423500 | 424000 | 424500 | 423500 | 847 |
| 355 | 20230823 | 124500 | 117263622000 | 424000 | 424500 | 424500 | 424000 | 312 |
| 356 | 20230823 | 124400 | 117131310500 | 424500 | 425000 | 425000 | 424000 | 1109 |
| 357 | 20230823 | 124300 | 116660544500 | 424500 | 425000 | 425000 | 424500 | 594 |
| 358 | 20230823 | 124200 | 116408352500 | 424500 | 424500 | 425000 | 424500 | 262 |
| 359 | 20230823 | 124100 | 116297007500 | 425000 | 425000 | 425000 | 424500 | 284 |
| 360 | 20230823 | 124000 | 116176320000 | 425000 | 425000 | 425000 | 424500 | 227 |
| 361 | 20230823 | 123900 | 116079911000 | 424500 | 425500 | 425500 | 424500 | 457 |
| 362 | 20230823 | 123800 | 115885693000 | 425500 | 425500 | 425500 | 425000 | 374 |
| 363 | 20230823 | 123700 | 115726577000 | 425500 | 425500 | 425500 | 424500 | 690 |
| 364 | 20230823 | 123600 | 115433316500 | 425500 | 425000 | 425500 | 425000 | 529 |
| 365 | 20230823 | 123500 | 115208450000 | 425000 | 425500 | 425500 | 425000 | 504 |
| 366 | 20230823 | 123400 | 114994215500 | 425500 | 424500 | 425500 | 424500 | 1272 |
| 367 | 20230823 | 123300 | 114453841000 | 424500 | 424500 | 424500 | 424000 | 610 |
| 368 | 20230823 | 123200 | 114194981500 | 424500 | 424000 | 424500 | 423500 | 465 |
| 369 | 20230823 | 123100 | 113997840000 | 423500 | 424000 | 424000 | 423500 | 202 |
| 370 | 20230823 | 123000 | 113912257500 | 424000 | 424000 | 424000 | 423000 | 258 |
| 371 | 20230823 | 122900 | 113802981000 | 423500 | 423500 | 424000 | 423000 | 431 |
| 372 | 20230823 | 122800 | 113620452000 | 424000 | 424000 | 424000 | 423500 | 226 |
| 373 | 20230823 | 122700 | 113524713000 | 423500 | 424000 | 424500 | 423500 | 365 |
| 374 | 20230823 | 122600 | 113369932500 | 424000 | 424500 | 424500 | 424000 | 197 |
| 375 | 20230823 | 122500 | 113286357000 | 424000 | 424000 | 424500 | 424000 | 102 |
| 376 | 20230823 | 122400 | 113243093500 | 424000 | 424000 | 424500 | 423500 | 331 |
| 377 | 20230823 | 122300 | 113102736000 | 424000 | 423500 | 424000 | 423000 | 543 |
| 378 | 20230823 | 122200 | 112872812000 | 423500 | 423000 | 423500 | 423000 | 230 |
| 379 | 20230823 | 122100 | 112775429500 | 423000 | 422500 | 423500 | 422500 | 471 |
| 380 | 20230823 | 122000 | 112576224500 | 422500 | 422500 | 423000 | 422500 | 626 |
| 381 | 20230823 | 121900 | 112311652000 | 423000 | 423000 | 423000 | 422000 | 2235 |
| 382 | 20230823 | 121800 | 111367443500 | 423000 | 423000 | 423000 | 422500 | 186 |
| 383 | 20230823 | 121700 | 111288796500 | 423000 | 423000 | 423000 | 422500 | 278 |
| 384 | 20230823 | 121600 | 111171319000 | 422500 | 423000 | 423500 | 422500 | 1400 |
| 385 | 20230823 | 121500 | 110579228000 | 423000 | 423500 | 423500 | 423000 | 186 |
| 386 | 20230823 | 121400 | 110500497500 | 423500 | 423000 | 423500 | 423000 | 242 |
| 387 | 20230823 | 121300 | 110398076000 | 423500 | 424000 | 424000 | 423000 | 437 |
| 388 | 20230823 | 121200 | 110213002500 | 423500 | 424000 | 424000 | 423500 | 95 |
| 389 | 20230823 | 121100 | 110172742500 | 424000 | 424500 | 424500 | 423500 | 269 |
| 390 | 20230823 | 121000 | 110058678000 | 424000 | 424500 | 424500 | 424000 | 347 |
| 391 | 20230823 | 120900 | 109911498000 | 424500 | 424000 | 424500 | 423500 | 153 |
| 392 | 20230823 | 120800 | 109846621000 | 424000 | 424000 | 424000 | 423500 | 182 |
| 393 | 20230823 | 120700 | 109769469500 | 424000 | 424000 | 424000 | 423500 | 224 |
| 394 | 20230823 | 120600 | 109674558000 | 424000 | 424500 | 424500 | 423500 | 437 |
| 395 | 20230823 | 120500 | 109489272500 | 424000 | 424000 | 424500 | 424000 | 217 |
| 396 | 20230823 | 120400 | 109397190500 | 424500 | 424500 | 425000 | 424000 | 470 |
| 397 | 20230823 | 120300 | 109197687000 | 424500 | 425500 | 425500 | 424500 | 191 |
| 398 | 20230823 | 120200 | 109116493000 | 425000 | 425000 | 425500 | 424500 | 878 |
| 399 | 20230823 | 120100 | 108743278000 | 425000 | 425000 | 425000 | 424500 | 135 |
| 400 | 20230823 | 120000 | 108685951500 | 425000 | 425000 | 425000 | 424500 | 388 |
| 401 | 20230823 | 115900 | 108521107000 | 425000 | 424000 | 425000 | 424000 | 262 |
| 402 | 20230823 | 115800 | 108409878500 | 424500 | 424000 | 424500 | 424000 | 299 |
| 403 | 20230823 | 115700 | 108282978500 | 424000 | 423500 | 424000 | 423500 | 548 |
| 404 | 20230823 | 115600 | 108050816500 | 423500 | 423500 | 423500 | 423000 | 92 |
| 405 | 20230823 | 115500 | 108011857000 | 423500 | 423000 | 423500 | 423000 | 229 |
| 406 | 20230823 | 115400 | 107914920000 | 423500 | 423500 | 423500 | 423000 | 322 |
| 407 | 20230823 | 115300 | 107778695500 | 423500 | 423500 | 423500 | 423000 | 70 |
| 408 | 20230823 | 115200 | 107749066500 | 423500 | 423500 | 423500 | 423000 | 230 |
| 409 | 20230823 | 115100 | 107651680500 | 423000 | 423000 | 423500 | 422500 | 154 |
| 410 | 20230823 | 115000 | 107586503000 | 422500 | 423000 | 423000 | 422500 | 463 |
| 411 | 20230823 | 114900 | 107390751500 | 423000 | 422500 | 423000 | 422500 | 215 |
| 412 | 20230823 | 114800 | 107299850000 | 423000 | 423500 | 423500 | 422500 | 1064 |
| 413 | 20230823 | 114700 | 106849792500 | 423500 | 423500 | 424000 | 423000 | 915 |
| 414 | 20230823 | 114600 | 106462344000 | 424000 | 424500 | 425000 | 423500 | 909 |
| 415 | 20230823 | 114500 | 106076797000 | 424500 | 424500 | 424500 | 424000 | 401 |
| 416 | 20230823 | 114400 | 105906593500 | 424000 | 424500 | 424500 | 424000 | 183 |
| 417 | 20230823 | 114300 | 105828969000 | 424500 | 424500 | 424500 | 424000 | 253 |
| 418 | 20230823 | 114200 | 105721601000 | 424500 | 424500 | 424500 | 424000 | 201 |
| 419 | 20230823 | 114100 | 105636278000 | 424000 | 424500 | 424500 | 423500 | 270 |
| 420 | 20230823 | 114000 | 105521793500 | 424000 | 424500 | 424500 | 424000 | 348 |
| 421 | 20230823 | 113900 | 105374209000 | 424000 | 424000 | 424500 | 424000 | 157 |
| 422 | 20230823 | 113800 | 105307620000 | 424000 | 423500 | 424500 | 423500 | 316 |
| 423 | 20230823 | 113700 | 105173651500 | 424000 | 424500 | 424500 | 423500 | 431 |
| 424 | 20230823 | 113600 | 104990958000 | 424000 | 425000 | 425000 | 423500 | 485 |
| 425 | 20230823 | 113500 | 104785318500 | 424500 | 424500 | 425000 | 424000 | 576 |
| 426 | 20230823 | 113400 | 104540915000 | 424500 | 424000 | 424500 | 423500 | 556 |
| 427 | 20230823 | 113300 | 104305069500 | 424000 | 424000 | 424000 | 423500 | 1093 |
| 428 | 20230823 | 113200 | 103842081500 | 423500 | 423500 | 424000 | 423500 | 242 |
| 429 | 20230823 | 113100 | 103739525000 | 424000 | 424000 | 424000 | 423500 | 389 |
| 430 | 20230823 | 113000 | 103574625000 | 423500 | 423500 | 424000 | 423500 | 262 |
| 431 | 20230823 | 112900 | 103463607000 | 423500 | 424000 | 424000 | 423500 | 263 |
| 432 | 20230823 | 112800 | 103352124000 | 423500 | 423500 | 424000 | 423500 | 370 |
| 433 | 20230823 | 112700 | 103195397000 | 423000 | 423500 | 423500 | 423000 | 149 |
| 434 | 20230823 | 112600 | 103132360500 | 423500 | 423500 | 423500 | 423000 | 102 |
| 435 | 20230823 | 112500 | 103089181000 | 423500 | 423500 | 423500 | 423000 | 775 |
| 436 | 20230823 | 112400 | 102761235500 | 423000 | 423500 | 424000 | 423000 | 250 |
| 437 | 20230823 | 112300 | 102655364000 | 423500 | 423500 | 423500 | 423000 | 611 |
| 438 | 20230823 | 112200 | 102396690000 | 423500 | 423500 | 423500 | 423000 | 173 |
| 439 | 20230823 | 112100 | 102323451000 | 423500 | 423500 | 423500 | 423000 | 294 |
| 440 | 20230823 | 112000 | 102199015500 | 423500 | 423500 | 423500 | 422500 | 1340 |
| 441 | 20230823 | 111900 | 101632321000 | 423500 | 423000 | 423500 | 423000 | 775 |
| 442 | 20230823 | 111800 | 101304433000 | 423500 | 423500 | 423500 | 423000 | 465 |
| 443 | 20230823 | 111700 | 101107574000 | 423500 | 423500 | 423500 | 423000 | 659 |
| 444 | 20230823 | 111600 | 100828719000 | 423500 | 424000 | 424000 | 422500 | 1298 |
| 445 | 20230823 | 111500 | 100279256000 | 424000 | 423000 | 424000 | 422500 | 1769 |
| 446 | 20230823 | 111400 | 99530859000 | 423000 | 422000 | 423000 | 422000 | 1261 |
| 447 | 20230823 | 111300 | 98998207500 | 422500 | 422000 | 422500 | 422000 | 252 |
| 448 | 20230823 | 111200 | 98891804500 | 422500 | 421500 | 423000 | 421500 | 2704 |
| 449 | 20230823 | 111100 | 97750482000 | 421500 | 422000 | 422000 | 421500 | 1354 |
| 450 | 20230823 | 111000 | 97179759000 | 421500 | 423000 | 423000 | 421500 | 4827 |
| 451 | 20230823 | 110900 | 95141198500 | 423000 | 423500 | 424000 | 423000 | 723 |
| 452 | 20230823 | 110800 | 94835224500 | 423500 | 424000 | 424500 | 423500 | 2135 |
| 453 | 20230823 | 110700 | 93930826500 | 424500 | 424500 | 424500 | 424000 | 1090 |
| 454 | 20230823 | 110600 | 93468588500 | 424000 | 424500 | 424500 | 424000 | 1369 |
| 455 | 20230823 | 110500 | 92887837500 | 424500 | 424500 | 424500 | 424000 | 539 |
| 456 | 20230823 | 110400 | 92659256000 | 424500 | 424500 | 424500 | 424000 | 774 |
| 457 | 20230823 | 110300 | 92330975000 | 424500 | 425500 | 425500 | 424000 | 1491 |
| 458 | 20230823 | 110200 | 91697886000 | 425500 | 425000 | 425500 | 424500 | 773 |
| 459 | 20230823 | 110100 | 91369350000 | 425000 | 424000 | 425000 | 423500 | 2923 |
| 460 | 20230823 | 110000 | 90129415500 | 423500 | 424000 | 424500 | 423500 | 1390 |
| 461 | 20230823 | 105900 | 89540142500 | 423500 | 424500 | 424500 | 423500 | 1563 |
| 462 | 20230823 | 105800 | 88877414000 | 424000 | 424000 | 424500 | 423500 | 1276 |
| 463 | 20230823 | 105700 | 88336371000 | 424000 | 424500 | 424500 | 424000 | 2706 |
| 464 | 20230823 | 105600 | 87189011000 | 424500 | 424500 | 425000 | 424000 | 1446 |
| 465 | 20230823 | 105500 | 86575417500 | 424500 | 425500 | 425500 | 424500 | 4153 |
| 466 | 20230823 | 105400 | 84810736000 | 425000 | 426000 | 426000 | 425000 | 2093 |
| 467 | 20230823 | 105300 | 83920120000 | 426000 | 426500 | 426500 | 426000 | 1193 |
| 468 | 20230823 | 105200 | 83411870000 | 426500 | 426500 | 426500 | 426000 | 159 |
| 469 | 20230823 | 105100 | 83344097000 | 426500 | 426500 | 426500 | 426000 | 715 |
| 470 | 20230823 | 105000 | 83039447000 | 426500 | 426500 | 426500 | 426000 | 468 |
| 471 | 20230823 | 104900 | 82839978500 | 426500 | 427000 | 427000 | 426000 | 457 |
| 472 | 20230823 | 104800 | 82645132500 | 427000 | 426500 | 427000 | 426000 | 703 |
| 473 | 20230823 | 104700 | 82345278000 | 426500 | 426000 | 426500 | 426000 | 178 |
| 474 | 20230823 | 104600 | 82269391500 | 426500 | 426000 | 427000 | 426000 | 484 |
| 475 | 20230823 | 104500 | 82062947000 | 426000 | 426500 | 427000 | 426000 | 780 |
| 476 | 20230823 | 104400 | 81730346000 | 426500 | 427000 | 427500 | 426500 | 825 |
| 477 | 20230823 | 104300 | 81378249000 | 427000 | 427500 | 427500 | 427000 | 270 |
| 478 | 20230823 | 104200 | 81262886000 | 427500 | 427000 | 428000 | 427000 | 1446 |
| 479 | 20230823 | 104100 | 80644898000 | 426500 | 427000 | 427000 | 426500 | 1095 |
| 480 | 20230823 | 104000 | 80177776500 | 427000 | 427500 | 427500 | 426500 | 2182 |
| 481 | 20230823 | 103900 | 79246003500 | 427500 | 427500 | 428000 | 427000 | 1611 |
| 482 | 20230823 | 103800 | 78557267500 | 427500 | 428000 | 428000 | 427500 | 322 |
| 483 | 20230823 | 103700 | 78419595000 | 428000 | 428000 | 428000 | 427500 | 474 |
| 484 | 20230823 | 103600 | 78216932000 | 428000 | 428000 | 428500 | 427500 | 985 |
| 485 | 20230823 | 103500 | 77795379000 | 428500 | 428000 | 428500 | 428000 | 895 |
| 486 | 20230823 | 103400 | 77412304500 | 428000 | 428000 | 428500 | 427500 | 1974 |
| 487 | 20230823 | 103300 | 76567722500 | 428000 | 428000 | 428500 | 427500 | 904 |
| 488 | 20230823 | 103200 | 76180820000 | 428000 | 428000 | 428500 | 428000 | 1226 |
| 489 | 20230823 | 103100 | 75656069500 | 428000 | 428000 | 428500 | 428000 | 324 |
| 490 | 20230823 | 103000 | 75517380000 | 428000 | 428500 | 429000 | 427500 | 3008 |
| 491 | 20230823 | 102900 | 74229481000 | 429000 | 429000 | 429000 | 428500 | 462 |
| 492 | 20230823 | 102800 | 74031312000 | 429000 | 430000 | 430000 | 428500 | 1053 |
| 493 | 20230823 | 102700 | 73579288500 | 430000 | 430000 | 430000 | 429500 | 169 |
| 494 | 20230823 | 102600 | 73506656000 | 430000 | 429500 | 430000 | 429500 | 844 |
| 495 | 20230823 | 102500 | 73143790500 | 430000 | 430000 | 430000 | 429000 | 901 |
| 496 | 20230823 | 102400 | 72756855000 | 430000 | 429500 | 430000 | 429000 | 1241 |
| 497 | 20230823 | 102300 | 72223917000 | 429500 | 428500 | 429500 | 428000 | 1669 |
| 498 | 20230823 | 102200 | 71508505000 | 428500 | 428500 | 428500 | 428000 | 554 |
| 499 | 20230823 | 102100 | 71271259000 | 428500 | 428500 | 429000 | 428000 | 1219 |
| 500 | 20230823 | 102000 | 70748916000 | 429000 | 428500 | 429000 | 428500 | 334 |
| 501 | 20230823 | 101900 | 70605734500 | 428500 | 429500 | 429500 | 428500 | 880 |
| 502 | 20230823 | 101800 | 70228208500 | 429500 | 429000 | 429500 | 429000 | 491 |
| 503 | 20230823 | 101700 | 70017362500 | 429500 | 428500 | 429500 | 428000 | 1215 |
| 504 | 20230823 | 101600 | 69496415000 | 428500 | 428500 | 428500 | 428000 | 528 |
| 505 | 20230823 | 101500 | 69270257000 | 428000 | 428000 | 428500 | 427500 | 1862 |
| 506 | 20230823 | 101400 | 68473410500 | 428000 | 428500 | 428500 | 427500 | 4261 |
| 507 | 20230823 | 101300 | 66649925000 | 428500 | 429000 | 429000 | 428000 | 2489 |
| 508 | 20230823 | 101200 | 65583162000 | 429000 | 429000 | 429500 | 429000 | 1024 |
| 509 | 20230823 | 101100 | 65143736500 | 429000 | 430500 | 431000 | 429000 | 5704 |
| 510 | 20230823 | 101000 | 62691396000 | 431000 | 431000 | 431500 | 430500 | 350 |
| 511 | 20230823 | 100900 | 62540583500 | 431500 | 430500 | 432000 | 430500 | 2019 |
| 512 | 20230823 | 100800 | 61670311500 | 431000 | 430500 | 431000 | 430500 | 1723 |
| 513 | 20230823 | 100700 | 60928532000 | 430500 | 430500 | 431000 | 430500 | 632 |
| 514 | 20230823 | 100600 | 60656427500 | 431000 | 431000 | 431000 | 430500 | 407 |
| 515 | 20230823 | 100500 | 60481144500 | 431000 | 431500 | 431500 | 430500 | 770 |
| 516 | 20230823 | 100400 | 60149267500 | 431000 | 431500 | 431500 | 431000 | 362 |
| 517 | 20230823 | 100300 | 59993221500 | 431500 | 432500 | 432500 | 431000 | 523 |
| 518 | 20230823 | 100200 | 59767511000 | 432500 | 431000 | 433000 | 430500 | 2286 |
| 519 | 20230823 | 100100 | 58780969000 | 431000 | 430500 | 431000 | 430000 | 1917 |
| 520 | 20230823 | 100000 | 57955742500 | 431000 | 431500 | 431500 | 430500 | 657 |
| 521 | 20230823 | 095900 | 57672642500 | 431000 | 430500 | 432500 | 430500 | 1188 |
| 522 | 20230823 | 095800 | 57160141000 | 431000 | 431000 | 431000 | 430500 | 342 |
| 523 | 20230823 | 095700 | 57012812000 | 431000 | 432000 | 432000 | 430500 | 2068 |
| 524 | 20230823 | 095600 | 56121209000 | 431500 | 432000 | 432500 | 431500 | 709 |
| 525 | 20230823 | 095500 | 55815039000 | 432500 | 432500 | 432500 | 432000 | 815 |
| 526 | 20230823 | 095400 | 55462650000 | 432500 | 433000 | 434000 | 432500 | 1940 |
| 527 | 20230823 | 095300 | 54622176000 | 433000 | 433000 | 433500 | 433000 | 219 |
| 528 | 20230823 | 095200 | 54527256500 | 433500 | 433000 | 433500 | 432500 | 596 |
| 529 | 20230823 | 095100 | 54269197000 | 433000 | 433000 | 433500 | 432500 | 1171 |
| 530 | 20230823 | 095000 | 53762256500 | 433000 | 433500 | 433500 | 433000 | 525 |
| 531 | 20230823 | 094900 | 53534802000 | 433500 | 432000 | 433500 | 432000 | 1627 |
| 532 | 20230823 | 094800 | 52830828000 | 432000 | 432000 | 432500 | 431500 | 881 |
| 533 | 20230823 | 094700 | 52450284500 | 432000 | 432000 | 432000 | 431500 | 313 |
| 534 | 20230823 | 094600 | 52315134000 | 432000 | 431500 | 432000 | 431000 | 632 |
| 535 | 20230823 | 094500 | 52042433000 | 431500 | 431000 | 431500 | 430500 | 521 |
| 536 | 20230823 | 094400 | 51817922000 | 430500 | 431000 | 431500 | 430500 | 948 |
| 537 | 20230823 | 094300 | 51409436000 | 431000 | 431500 | 431500 | 430500 | 1291 |
| 538 | 20230823 | 094200 | 50852798000 | 431500 | 430500 | 432000 | 430000 | 3513 |
| 539 | 20230823 | 094100 | 49338520500 | 430000 | 430500 | 430500 | 430000 | 1448 |
| 540 | 20230823 | 094000 | 48715653000 | 430500 | 430500 | 431000 | 430000 | 2638 |
| 541 | 20230823 | 093900 | 47580540000 | 430500 | 430500 | 430500 | 430000 | 860 |
| 542 | 20230823 | 093800 | 47210455000 | 430500 | 431000 | 431500 | 430000 | 3640 |
| 543 | 20230823 | 093700 | 45642545000 | 431000 | 432000 | 432000 | 431000 | 1727 |
| 544 | 20230823 | 093600 | 44897494500 | 432000 | 432000 | 432500 | 432000 | 1728 |
| 545 | 20230823 | 093500 | 44150941500 | 432500 | 433000 | 433000 | 432000 | 2422 |
| 546 | 20230823 | 093400 | 43103330500 | 433000 | 434000 | 434000 | 432500 | 1646 |
| 547 | 20230823 | 093300 | 42390189500 | 434000 | 434500 | 434500 | 433500 | 1892 |
| 548 | 20230823 | 093200 | 41569413000 | 434000 | 434000 | 434500 | 434000 | 1205 |
| 549 | 20230823 | 093100 | 41046293000 | 434000 | 433500 | 434000 | 433000 | 796 |
| 550 | 20230823 | 093000 | 40701145000 | 433500 | 434500 | 434500 | 433000 | 1044 |
| 551 | 20230823 | 092900 | 40248495000 | 434000 | 433000 | 434500 | 432500 | 1524 |
| 552 | 20230823 | 092800 | 39588049500 | 432500 | 431500 | 433000 | 431000 | 2868 |
| 553 | 20230823 | 092700 | 38349916000 | 431500 | 431500 | 431500 | 431000 | 1500 |
| 554 | 20230823 | 092600 | 37702861000 | 432000 | 432000 | 432500 | 431500 | 1188 |
| 555 | 20230823 | 092500 | 37189659500 | 432000 | 433000 | 433500 | 432000 | 1717 |
| 556 | 20230823 | 092400 | 36446924500 | 433000 | 432500 | 433500 | 432000 | 1397 |
| 557 | 20230823 | 092300 | 35842543500 | 432000 | 432500 | 432500 | 432000 | 1224 |
| 558 | 20230823 | 092200 | 35313377500 | 432000 | 432000 | 432000 | 431000 | 2587 |
| 559 | 20230823 | 092100 | 34196853500 | 431500 | 433500 | 433500 | 431500 | 4955 |
| 560 | 20230823 | 092000 | 32054330000 | 433500 | 433000 | 433500 | 433000 | 688 |
| 561 | 20230823 | 091900 | 31756333500 | 433000 | 433000 | 433500 | 433000 | 1258 |
| 562 | 20230823 | 091800 | 31211200000 | 433500 | 434000 | 434000 | 433000 | 1043 |
| 563 | 20230823 | 091700 | 30759167000 | 434000 | 435000 | 435000 | 433500 | 906 |
| 564 | 20230823 | 091600 | 30365808500 | 435000 | 433000 | 435000 | 433000 | 1940 |
| 565 | 20230823 | 091500 | 29523301000 | 433000 | 433500 | 434500 | 433000 | 2633 |
| 566 | 20230823 | 091400 | 28382336500 | 433500 | 434000 | 434500 | 433500 | 1972 |
| 567 | 20230823 | 091300 | 27526505000 | 434500 | 435000 | 435500 | 434000 | 3038 |
| 568 | 20230823 | 091200 | 26205731500 | 435000 | 434500 | 435500 | 434500 | 796 |
| 569 | 20230823 | 091100 | 25859448000 | 434500 | 433500 | 435000 | 433000 | 2381 |
| 570 | 20230823 | 091000 | 24825432000 | 433500 | 434500 | 434500 | 433500 | 3785 |
| 571 | 20230823 | 090900 | 23182863000 | 434500 | 435500 | 436000 | 434500 | 3473 |
| 572 | 20230823 | 090800 | 21672209000 | 435500 | 435500 | 436000 | 435000 | 2838 |
| 573 | 20230823 | 090700 | 20436139500 | 436000 | 436000 | 437000 | 435500 | 2058 |
| 574 | 20230823 | 090600 | 19538406500 | 436000 | 437500 | 437500 | 435500 | 4233 |
| 575 | 20230823 | 090500 | 17690577500 | 437000 | 436000 | 437000 | 434500 | 3259 |
| 576 | 20230823 | 090400 | 16270564000 | 436000 | 436000 | 437000 | 435500 | 2837 |
| 577 | 20230823 | 090300 | 15033737500 | 436000 | 436000 | 437000 | 434500 | 6027 |
| 578 | 20230823 | 090200 | 12408745000 | 437000 | 437000 | 438000 | 435500 | 4972 |
| 579 | 20230823 | 090100 | 10237902000 | 436000 | 438000 | 438500 | 435500 | 6388 |
| 580 | 20230823 | 090000 | 7445653000 | 438000 | 441000 | 441000 | 437000 | 16855 |