34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 3 | 20230808 | 183800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 4 | 20230808 | 183700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 5 | 20230808 | 183600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 6 | 20230808 | 183500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 7 | 20230808 | 183400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 8 | 20230808 | 183300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 9 | 20230808 | 183200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 10 | 20230808 | 183100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 11 | 20230808 | 183000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 12 | 20230808 | 182900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 13 | 20230808 | 182800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 14 | 20230808 | 182700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 15 | 20230808 | 182600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 16 | 20230808 | 182500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 17 | 20230808 | 182400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 18 | 20230808 | 182300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 19 | 20230808 | 182200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 20 | 20230808 | 182100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 21 | 20230808 | 182000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 22 | 20230808 | 181900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 23 | 20230808 | 181800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 24 | 20230808 | 181700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 25 | 20230808 | 181600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 26 | 20230808 | 181500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 27 | 20230808 | 181400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 28 | 20230808 | 181300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 29 | 20230808 | 181200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 30 | 20230808 | 181100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 31 | 20230808 | 181000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 32 | 20230808 | 180900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 33 | 20230808 | 180800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 34 | 20230808 | 180700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 35 | 20230808 | 180600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 36 | 20230808 | 180500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 37 | 20230808 | 180400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 38 | 20230808 | 180300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 39 | 20230808 | 180200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 40 | 20230808 | 180100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 41 | 20230808 | 180000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 42 | 20230808 | 175900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 43 | 20230808 | 175800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 44 | 20230808 | 175700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 45 | 20230808 | 175600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 46 | 20230808 | 175500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 47 | 20230808 | 175400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 48 | 20230808 | 175300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 49 | 20230808 | 175200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 50 | 20230808 | 175100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 51 | 20230808 | 175000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 52 | 20230808 | 174900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 53 | 20230808 | 174800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 54 | 20230808 | 174700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 55 | 20230808 | 174600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 56 | 20230808 | 174500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 57 | 20230808 | 174400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 58 | 20230808 | 174300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 59 | 20230808 | 174200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 60 | 20230808 | 174100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 61 | 20230808 | 174000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 62 | 20230808 | 173900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 63 | 20230808 | 173800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 64 | 20230808 | 173700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 65 | 20230808 | 173600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 66 | 20230808 | 173500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 67 | 20230808 | 173400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 68 | 20230808 | 173300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 69 | 20230808 | 173200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 70 | 20230808 | 173100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 71 | 20230808 | 173000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 72 | 20230808 | 172900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 73 | 20230808 | 172800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 74 | 20230808 | 172700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 75 | 20230808 | 172600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 76 | 20230808 | 172500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 77 | 20230808 | 172400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 78 | 20230808 | 172300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 79 | 20230808 | 172200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 80 | 20230808 | 172100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 81 | 20230808 | 172000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 82 | 20230808 | 171900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 83 | 20230808 | 171800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 84 | 20230808 | 171700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 85 | 20230808 | 171600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 86 | 20230808 | 171500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 87 | 20230808 | 171400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 88 | 20230808 | 171300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 89 | 20230808 | 171200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 90 | 20230808 | 171100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 91 | 20230808 | 171000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 92 | 20230808 | 170900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 93 | 20230808 | 170800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 94 | 20230808 | 170700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 95 | 20230808 | 170600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 96 | 20230808 | 170500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 97 | 20230808 | 170400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 98 | 20230808 | 170300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 99 | 20230808 | 170200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 100 | 20230808 | 170100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 101 | 20230808 | 170000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 102 | 20230808 | 165900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 103 | 20230808 | 165800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 104 | 20230808 | 165700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 105 | 20230808 | 165600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 106 | 20230808 | 165500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 107 | 20230808 | 165400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 108 | 20230808 | 165300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 109 | 20230808 | 165200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 110 | 20230808 | 165100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 111 | 20230808 | 165000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 112 | 20230808 | 164900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 113 | 20230808 | 164800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 114 | 20230808 | 164700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 115 | 20230808 | 164600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 116 | 20230808 | 164500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 117 | 20230808 | 164400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 118 | 20230808 | 164300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 119 | 20230808 | 164200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 120 | 20230808 | 164100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 121 | 20230808 | 164000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 122 | 20230808 | 163900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 123 | 20230808 | 163800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 124 | 20230808 | 163700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 125 | 20230808 | 163600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 126 | 20230808 | 163500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 127 | 20230808 | 163400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 128 | 20230808 | 163300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 129 | 20230808 | 163200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 130 | 20230808 | 163100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 131 | 20230808 | 163000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 132 | 20230808 | 162900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 133 | 20230808 | 162800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 134 | 20230808 | 162700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 135 | 20230808 | 162600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 136 | 20230808 | 162500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 137 | 20230808 | 162400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 138 | 20230808 | 162300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 139 | 20230808 | 162200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 140 | 20230808 | 162100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 141 | 20230808 | 162000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 142 | 20230808 | 161900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 143 | 20230808 | 161800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 144 | 20230808 | 161700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 145 | 20230808 | 161600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 146 | 20230808 | 161500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 147 | 20230808 | 161400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 148 | 20230808 | 161300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 149 | 20230808 | 161200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 150 | 20230808 | 161100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 151 | 20230808 | 161000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 152 | 20230808 | 160900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 153 | 20230808 | 160800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 154 | 20230808 | 160700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 155 | 20230808 | 160600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 156 | 20230808 | 160500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 157 | 20230808 | 160400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 158 | 20230808 | 160300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 159 | 20230808 | 160200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 160 | 20230808 | 160100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 161 | 20230808 | 160000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 162 | 20230808 | 155900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 163 | 20230808 | 155800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 164 | 20230808 | 155700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 165 | 20230808 | 155600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 166 | 20230808 | 155500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 167 | 20230808 | 155400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 168 | 20230808 | 155300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 169 | 20230808 | 155200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 170 | 20230808 | 155100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 171 | 20230808 | 155000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 172 | 20230808 | 154900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 173 | 20230808 | 154800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 174 | 20230808 | 154700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 175 | 20230808 | 154600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 176 | 20230808 | 154500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 177 | 20230808 | 154400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 178 | 20230808 | 154300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 179 | 20230808 | 154200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 180 | 20230808 | 154100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 181 | 20230808 | 154000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 182 | 20230808 | 153900 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 183 | 20230808 | 153800 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 184 | 20230808 | 153700 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 185 | 20230808 | 153600 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 186 | 20230808 | 153500 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 187 | 20230808 | 153400 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 188 | 20230808 | 153300 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 189 | 20230808 | 153200 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 190 | 20230808 | 153100 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 191 | 20230808 | 153000 | 327191454000 | 447000 | 447000 | 447000 | 447000 | 14774 |
| 192 | 20230808 | 152900 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 193 | 20230808 | 152800 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 194 | 20230808 | 152700 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 195 | 20230808 | 152600 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 196 | 20230808 | 152500 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 197 | 20230808 | 152400 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 198 | 20230808 | 152300 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 199 | 20230808 | 152200 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 200 | 20230808 | 152100 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 201 | 20230808 | 152000 | 320587476000 | 446500 | 446500 | 446500 | 446500 | 0 |
| 202 | 20230808 | 151900 | 320587476000 | 446500 | 447000 | 447000 | 446000 | 3218 |
| 203 | 20230808 | 151800 | 319150817500 | 447000 | 446000 | 447000 | 446000 | 2144 |
| 204 | 20230808 | 151700 | 318193569500 | 446000 | 446000 | 446500 | 446000 | 1215 |
| 205 | 20230808 | 151600 | 317651319000 | 446000 | 445500 | 446500 | 445500 | 4204 |
| 206 | 20230808 | 151500 | 315776380000 | 445500 | 445500 | 446000 | 445500 | 1984 |
| 207 | 20230808 | 151400 | 314891932000 | 446000 | 445500 | 446000 | 445500 | 640 |
| 208 | 20230808 | 151300 | 314606626500 | 446000 | 445500 | 446000 | 445500 | 493 |
| 209 | 20230808 | 151200 | 314386909500 | 446000 | 446000 | 446500 | 445500 | 754 |
| 210 | 20230808 | 151100 | 314050672500 | 446000 | 446000 | 446500 | 445500 | 790 |
| 211 | 20230808 | 151000 | 313698322500 | 446000 | 445500 | 446500 | 445000 | 2271 |
| 212 | 20230808 | 150900 | 312685681000 | 445000 | 445000 | 445500 | 444500 | 1368 |
| 213 | 20230808 | 150800 | 312076714500 | 444500 | 445000 | 445000 | 444500 | 910 |
| 214 | 20230808 | 150700 | 311671829000 | 444500 | 444500 | 445000 | 444500 | 1359 |
| 215 | 20230808 | 150600 | 311067263000 | 445000 | 444000 | 445000 | 444000 | 767 |
| 216 | 20230808 | 150500 | 310726350000 | 444500 | 444500 | 444500 | 444000 | 641 |
| 217 | 20230808 | 150400 | 310441511500 | 444000 | 444500 | 444500 | 444000 | 729 |
| 218 | 20230808 | 150300 | 310117618500 | 444500 | 445000 | 445500 | 444000 | 1015 |
| 219 | 20230808 | 150200 | 309666370500 | 445000 | 445500 | 445500 | 444500 | 1120 |
| 220 | 20230808 | 150100 | 309167975500 | 445000 | 445500 | 446000 | 445000 | 675 |
| 221 | 20230808 | 150000 | 308867253500 | 445500 | 445500 | 445500 | 445000 | 588 |
| 222 | 20230808 | 145900 | 308605465000 | 445500 | 445000 | 445500 | 445000 | 529 |
| 223 | 20230808 | 145800 | 308369880500 | 445000 | 444000 | 445500 | 444000 | 845 |
| 224 | 20230808 | 145700 | 307994019000 | 444500 | 446000 | 446500 | 444000 | 2221 |
| 225 | 20230808 | 145600 | 307005157000 | 446000 | 446500 | 447000 | 445500 | 1998 |
| 226 | 20230808 | 145500 | 306113568500 | 446500 | 446500 | 447000 | 446000 | 1889 |
| 227 | 20230808 | 145400 | 305270099000 | 446500 | 446500 | 447000 | 446000 | 1438 |
| 228 | 20230808 | 145300 | 304627752000 | 446500 | 446500 | 446500 | 446000 | 651 |
| 229 | 20230808 | 145200 | 304337302500 | 446000 | 445500 | 446500 | 445500 | 1780 |
| 230 | 20230808 | 145100 | 303543059500 | 445500 | 446000 | 446500 | 445500 | 1165 |
| 231 | 20230808 | 145000 | 303023428000 | 446500 | 446000 | 447000 | 445500 | 3490 |
| 232 | 20230808 | 144900 | 301465766500 | 446000 | 444500 | 446000 | 444500 | 2573 |
| 233 | 20230808 | 144800 | 300320106500 | 444500 | 444500 | 445000 | 444000 | 915 |
| 234 | 20230808 | 144700 | 299913341500 | 444000 | 444500 | 444500 | 443500 | 712 |
| 235 | 20230808 | 144600 | 299597158000 | 444500 | 443500 | 445000 | 443500 | 1350 |
| 236 | 20230808 | 144500 | 298996959000 | 444000 | 443500 | 444000 | 443000 | 1213 |
| 237 | 20230808 | 144400 | 298459058000 | 443000 | 443000 | 443500 | 443000 | 223 |
| 238 | 20230808 | 144300 | 298360262000 | 443000 | 443000 | 443500 | 442500 | 669 |
| 239 | 20230808 | 144200 | 298063826000 | 443000 | 443000 | 443500 | 443000 | 798 |
| 240 | 20230808 | 144100 | 297710308500 | 443500 | 443000 | 443500 | 442500 | 701 |
| 241 | 20230808 | 144000 | 297399751000 | 443000 | 442500 | 443500 | 442500 | 891 |
| 242 | 20230808 | 143900 | 297005068500 | 442500 | 443000 | 443500 | 442500 | 448 |
| 243 | 20230808 | 143800 | 296806618000 | 443000 | 443000 | 444000 | 443000 | 814 |
| 244 | 20230808 | 143700 | 296445654000 | 443000 | 443000 | 443500 | 442500 | 693 |
| 245 | 20230808 | 143600 | 296138758000 | 443000 | 443500 | 443500 | 442500 | 499 |
| 246 | 20230808 | 143500 | 295917701500 | 443500 | 443500 | 443500 | 443000 | 978 |
| 247 | 20230808 | 143400 | 295484259500 | 444000 | 442500 | 444500 | 442500 | 2994 |
| 248 | 20230808 | 143300 | 294156904000 | 443000 | 443000 | 443000 | 442000 | 1413 |
| 249 | 20230808 | 143200 | 293531633500 | 442500 | 443500 | 443500 | 442500 | 1213 |
| 250 | 20230808 | 143100 | 292994449000 | 443500 | 444000 | 444000 | 443000 | 1385 |
| 251 | 20230808 | 143000 | 292380548500 | 443500 | 444000 | 444500 | 443000 | 1028 |
| 252 | 20230808 | 142900 | 291924483000 | 444500 | 444500 | 445000 | 444000 | 768 |
| 253 | 20230808 | 142800 | 291583121500 | 444500 | 445500 | 445500 | 444500 | 1667 |
| 254 | 20230808 | 142700 | 290841499000 | 445500 | 447000 | 447000 | 445000 | 1644 |
| 255 | 20230808 | 142600 | 290108137000 | 447000 | 448000 | 448000 | 446500 | 3606 |
| 256 | 20230808 | 142500 | 288495298500 | 448000 | 447500 | 448000 | 446500 | 1688 |
| 257 | 20230808 | 142400 | 287740330500 | 447000 | 446000 | 447500 | 446000 | 3991 |
| 258 | 20230808 | 142300 | 285957331000 | 446000 | 446500 | 447000 | 445500 | 2525 |
| 259 | 20230808 | 142200 | 284830591500 | 446500 | 446000 | 447000 | 445500 | 2717 |
| 260 | 20230808 | 142100 | 283618090000 | 445500 | 446000 | 446000 | 445000 | 1035 |
| 261 | 20230808 | 142000 | 283156945000 | 445500 | 443500 | 446500 | 443500 | 8841 |
| 262 | 20230808 | 141900 | 279218645500 | 443500 | 443000 | 443500 | 442500 | 285 |
| 263 | 20230808 | 141800 | 279092390000 | 442500 | 443000 | 443000 | 442500 | 327 |
| 264 | 20230808 | 141700 | 278947559000 | 443000 | 442000 | 443500 | 442000 | 823 |
| 265 | 20230808 | 141600 | 278583115000 | 442000 | 442500 | 442500 | 442000 | 1002 |
| 266 | 20230808 | 141500 | 278140159000 | 442500 | 443500 | 443500 | 442000 | 1559 |
| 267 | 20230808 | 141400 | 277450026500 | 443000 | 442000 | 443500 | 442000 | 448 |
| 268 | 20230808 | 141300 | 277251643500 | 442000 | 442000 | 442500 | 442000 | 422 |
| 269 | 20230808 | 141200 | 277064992500 | 442500 | 442500 | 443000 | 441500 | 529 |
| 270 | 20230808 | 141100 | 276831101500 | 442500 | 442500 | 442500 | 441500 | 2091 |
| 271 | 20230808 | 141000 | 275906791500 | 442000 | 442000 | 442500 | 442000 | 428 |
| 272 | 20230808 | 140900 | 275717461500 | 442000 | 443000 | 443000 | 442000 | 720 |
| 273 | 20230808 | 140800 | 275398844500 | 442500 | 444000 | 444500 | 442500 | 2083 |
| 274 | 20230808 | 140700 | 274475583000 | 444000 | 444000 | 444500 | 444000 | 408 |
| 275 | 20230808 | 140600 | 274294366000 | 444000 | 445000 | 445500 | 444000 | 1728 |
| 276 | 20230808 | 140500 | 273525548000 | 445000 | 445500 | 445500 | 445000 | 545 |
| 277 | 20230808 | 140400 | 273282923000 | 445500 | 444000 | 445500 | 444000 | 1549 |
| 278 | 20230808 | 140300 | 272593873500 | 444000 | 443500 | 444500 | 443000 | 1072 |
| 279 | 20230808 | 140200 | 272118070500 | 443000 | 443500 | 443500 | 443000 | 999 |
| 280 | 20230808 | 140100 | 271675246500 | 443500 | 443000 | 444000 | 442500 | 1886 |
| 281 | 20230808 | 140000 | 270839387000 | 443000 | 443000 | 443500 | 442500 | 741 |
| 282 | 20230808 | 135900 | 270511199000 | 443000 | 443000 | 443500 | 442500 | 326 |
| 283 | 20230808 | 135800 | 270366789000 | 443500 | 443000 | 443500 | 443000 | 1592 |
| 284 | 20230808 | 135700 | 269661506000 | 443000 | 444500 | 444500 | 443000 | 1402 |
| 285 | 20230808 | 135600 | 269039388000 | 444500 | 444000 | 444500 | 444000 | 68 |
| 286 | 20230808 | 135500 | 269009183000 | 444000 | 444500 | 444500 | 443500 | 958 |
| 287 | 20230808 | 135400 | 268583875000 | 444000 | 445000 | 445000 | 443500 | 3126 |
| 288 | 20230808 | 135300 | 267194371500 | 445000 | 444500 | 445000 | 444000 | 1077 |
| 289 | 20230808 | 135200 | 266715442500 | 444500 | 444500 | 444500 | 444000 | 316 |
| 290 | 20230808 | 135100 | 266575009000 | 444500 | 444000 | 444500 | 444000 | 289 |
| 291 | 20230808 | 135000 | 266446609000 | 444000 | 444000 | 444500 | 444000 | 330 |
| 292 | 20230808 | 134900 | 266300039500 | 444000 | 443500 | 444500 | 443500 | 1380 |
| 293 | 20230808 | 134800 | 265687322000 | 444000 | 444000 | 444500 | 444000 | 1156 |
| 294 | 20230808 | 134700 | 265173938000 | 444000 | 443500 | 444500 | 443500 | 909 |
| 295 | 20230808 | 134600 | 264770346000 | 443500 | 443000 | 444000 | 443000 | 1022 |
| 296 | 20230808 | 134500 | 264317094500 | 443000 | 443000 | 443500 | 443000 | 383 |
| 297 | 20230808 | 134400 | 264147280000 | 443000 | 442500 | 443500 | 442500 | 653 |
| 298 | 20230808 | 134300 | 263857844000 | 443000 | 442500 | 443000 | 442500 | 467 |
| 299 | 20230808 | 134200 | 263651112500 | 442500 | 442000 | 443000 | 442000 | 774 |
| 300 | 20230808 | 134100 | 263308688000 | 442000 | 442000 | 442500 | 442000 | 150 |
| 301 | 20230808 | 134000 | 263242383000 | 442500 | 440500 | 442500 | 440500 | 2303 |
| 302 | 20230808 | 133900 | 262226053000 | 440500 | 440500 | 441000 | 440500 | 394 |
| 303 | 20230808 | 133800 | 262052413500 | 440500 | 441000 | 441500 | 440500 | 1616 |
| 304 | 20230808 | 133700 | 261339796000 | 441500 | 441500 | 442000 | 441000 | 827 |
| 305 | 20230808 | 133600 | 260974677000 | 441500 | 442000 | 442500 | 441500 | 689 |
| 306 | 20230808 | 133500 | 260670157000 | 442000 | 442000 | 442500 | 441500 | 1144 |
| 307 | 20230808 | 133400 | 260164432500 | 442000 | 442000 | 442500 | 442000 | 996 |
| 308 | 20230808 | 133300 | 259724195500 | 442000 | 442000 | 442500 | 442000 | 518 |
| 309 | 20230808 | 133200 | 259495236000 | 442000 | 442500 | 442500 | 442000 | 230 |
| 310 | 20230808 | 133100 | 259393548000 | 442000 | 442500 | 442500 | 442000 | 318 |
| 311 | 20230808 | 133000 | 259252971500 | 442000 | 442000 | 442500 | 442000 | 222 |
| 312 | 20230808 | 132900 | 259154796500 | 442500 | 442000 | 442500 | 442000 | 88 |
| 313 | 20230808 | 132800 | 259115890000 | 442000 | 442000 | 442500 | 442000 | 223 |
| 314 | 20230808 | 132700 | 259017315000 | 442000 | 442000 | 442500 | 442000 | 1082 |
| 315 | 20230808 | 132600 | 258538968500 | 442500 | 442500 | 443000 | 442000 | 820 |
| 316 | 20230808 | 132500 | 258176103500 | 443000 | 443500 | 443500 | 442500 | 838 |
| 317 | 20230808 | 132400 | 257804721500 | 443500 | 443500 | 444000 | 443000 | 1880 |
| 318 | 20230808 | 132300 | 256970896000 | 443500 | 442500 | 443500 | 442500 | 747 |
| 319 | 20230808 | 132200 | 256639961500 | 443000 | 442500 | 443000 | 442500 | 67 |
| 320 | 20230808 | 132100 | 256610312500 | 442500 | 442500 | 443000 | 442500 | 279 |
| 321 | 20230808 | 132000 | 256486845500 | 442500 | 443000 | 443000 | 442500 | 218 |
| 322 | 20230808 | 131900 | 256390312000 | 442500 | 443000 | 443000 | 442500 | 425 |
| 323 | 20230808 | 131800 | 256202068000 | 443000 | 442000 | 443500 | 442000 | 1225 |
| 324 | 20230808 | 131700 | 255659642500 | 442500 | 442000 | 442500 | 442000 | 308 |
| 325 | 20230808 | 131600 | 255523483000 | 442500 | 442500 | 442500 | 442000 | 1136 |
| 326 | 20230808 | 131500 | 255020835500 | 442500 | 442500 | 443000 | 442500 | 172 |
| 327 | 20230808 | 131400 | 254944715000 | 442500 | 443000 | 443000 | 442500 | 255 |
| 328 | 20230808 | 131300 | 254831874000 | 442500 | 443000 | 443000 | 442500 | 226 |
| 329 | 20230808 | 131200 | 254731797500 | 442500 | 443000 | 443000 | 442500 | 343 |
| 330 | 20230808 | 131100 | 254579875000 | 443000 | 443000 | 443000 | 442500 | 277 |
| 331 | 20230808 | 131000 | 254457180000 | 443000 | 443000 | 444000 | 443000 | 1002 |
| 332 | 20230808 | 130900 | 254012940000 | 443000 | 443000 | 443500 | 442500 | 1017 |
| 333 | 20230808 | 130800 | 253562426500 | 443000 | 442500 | 443500 | 442500 | 459 |
| 334 | 20230808 | 130700 | 253359166000 | 442500 | 443500 | 443500 | 442500 | 874 |
| 335 | 20230808 | 130600 | 252971971000 | 443000 | 443500 | 443500 | 443000 | 403 |
| 336 | 20230808 | 130500 | 252793352000 | 443500 | 443000 | 443500 | 443000 | 463 |
| 337 | 20230808 | 130400 | 252588058500 | 443000 | 443000 | 443500 | 443000 | 394 |
| 338 | 20230808 | 130300 | 252413446500 | 443000 | 444000 | 444000 | 443000 | 985 |
| 339 | 20230808 | 130200 | 251976635500 | 444000 | 442500 | 444000 | 442500 | 315 |
| 340 | 20230808 | 130100 | 251836960500 | 442500 | 443000 | 443500 | 442500 | 469 |
| 341 | 20230808 | 130000 | 251629284500 | 443500 | 443500 | 443500 | 442500 | 273 |
| 342 | 20230808 | 125900 | 251508284000 | 443000 | 442500 | 443000 | 442500 | 482 |
| 343 | 20230808 | 125800 | 251294796500 | 442500 | 442500 | 443000 | 442500 | 362 |
| 344 | 20230808 | 125700 | 251134570000 | 443000 | 442500 | 443000 | 442500 | 431 |
| 345 | 20230808 | 125600 | 250943773500 | 442500 | 443000 | 443500 | 442500 | 414 |
| 346 | 20230808 | 125500 | 250760403000 | 443000 | 443000 | 443500 | 442500 | 1661 |
| 347 | 20230808 | 125400 | 250024693000 | 443000 | 443000 | 443000 | 442000 | 611 |
| 348 | 20230808 | 125300 | 249754271500 | 443000 | 443000 | 443500 | 442500 | 582 |
| 349 | 20230808 | 125200 | 249496465000 | 442500 | 442000 | 443000 | 442000 | 575 |
| 350 | 20230808 | 125100 | 249241805500 | 442500 | 442500 | 443000 | 442000 | 253 |
| 351 | 20230808 | 125000 | 249129882000 | 442500 | 442000 | 442500 | 442000 | 361 |
| 352 | 20230808 | 124900 | 248970163500 | 442500 | 442500 | 443000 | 442000 | 258 |
| 353 | 20230808 | 124800 | 248856021500 | 442500 | 443500 | 443500 | 442500 | 1253 |
| 354 | 20230808 | 124700 | 248300972500 | 443500 | 443000 | 443500 | 443000 | 508 |
| 355 | 20230808 | 124600 | 248075748500 | 443000 | 443500 | 443500 | 441500 | 2829 |
| 356 | 20230808 | 124500 | 246823799000 | 443000 | 441500 | 443500 | 441500 | 3162 |
| 357 | 20230808 | 124400 | 245424257500 | 441500 | 441500 | 442000 | 441500 | 265 |
| 358 | 20230808 | 124300 | 245307245000 | 441500 | 441000 | 442500 | 441000 | 958 |
| 359 | 20230808 | 124200 | 244883940500 | 441000 | 442500 | 442500 | 441000 | 719 |
| 360 | 20230808 | 124100 | 244566445000 | 442000 | 442000 | 442500 | 442000 | 547 |
| 361 | 20230808 | 124000 | 244324659000 | 442000 | 442500 | 443000 | 442000 | 437 |
| 362 | 20230808 | 123900 | 244131292500 | 442500 | 442500 | 443000 | 442500 | 201 |
| 363 | 20230808 | 123800 | 244042332500 | 442500 | 443500 | 443500 | 442500 | 244 |
| 364 | 20230808 | 123700 | 243934270500 | 443000 | 443000 | 443500 | 443000 | 288 |
| 365 | 20230808 | 123600 | 243806663500 | 443000 | 442500 | 444500 | 442500 | 675 |
| 366 | 20230808 | 123500 | 243507283500 | 443000 | 442500 | 443000 | 442500 | 161 |
| 367 | 20230808 | 123400 | 243435998500 | 442500 | 443500 | 443500 | 442000 | 1153 |
| 368 | 20230808 | 123300 | 242925250000 | 443500 | 443500 | 444000 | 443000 | 457 |
| 369 | 20230808 | 123200 | 242722585000 | 444000 | 442500 | 444000 | 442500 | 805 |
| 370 | 20230808 | 123100 | 242365862000 | 442500 | 442000 | 443000 | 442000 | 901 |
| 371 | 20230808 | 123000 | 241967289000 | 442000 | 442500 | 442500 | 441500 | 1151 |
| 372 | 20230808 | 122900 | 241458313500 | 442000 | 442500 | 442500 | 441500 | 2164 |
| 373 | 20230808 | 122800 | 240501950500 | 442500 | 442500 | 443000 | 442500 | 602 |
| 374 | 20230808 | 122700 | 240235383500 | 442500 | 443000 | 443000 | 442500 | 687 |
| 375 | 20230808 | 122600 | 239931339500 | 443500 | 444000 | 444000 | 443000 | 1164 |
| 376 | 20230808 | 122500 | 239415252500 | 444000 | 443000 | 444500 | 443000 | 1643 |
| 377 | 20230808 | 122400 | 238686453500 | 443500 | 444000 | 444000 | 443000 | 937 |
| 378 | 20230808 | 122300 | 238270961500 | 444000 | 444000 | 444500 | 443500 | 514 |
| 379 | 20230808 | 122200 | 238042766500 | 444000 | 444000 | 445000 | 444000 | 992 |
| 380 | 20230808 | 122100 | 237601869000 | 444000 | 444500 | 445000 | 444000 | 346 |
| 381 | 20230808 | 122000 | 237448093000 | 444500 | 444500 | 445000 | 444000 | 425 |
| 382 | 20230808 | 121900 | 237259147000 | 444500 | 445000 | 445500 | 444000 | 1062 |
| 383 | 20230808 | 121800 | 236786597500 | 445000 | 446000 | 446000 | 444500 | 521 |
| 384 | 20230808 | 121700 | 236554738000 | 446000 | 446500 | 446500 | 445000 | 603 |
| 385 | 20230808 | 121600 | 236286150000 | 446000 | 446500 | 447000 | 446000 | 914 |
| 386 | 20230808 | 121500 | 235878012000 | 447000 | 446500 | 447000 | 445500 | 847 |
| 387 | 20230808 | 121400 | 235500049000 | 446500 | 445500 | 447000 | 445000 | 1033 |
| 388 | 20230808 | 121300 | 235039045000 | 445000 | 444500 | 445500 | 444500 | 1114 |
| 389 | 20230808 | 121200 | 234543516000 | 444500 | 444000 | 445000 | 443500 | 613 |
| 390 | 20230808 | 121100 | 234271060000 | 443500 | 444500 | 445000 | 443500 | 779 |
| 391 | 20230808 | 121000 | 233924956500 | 444000 | 444500 | 444500 | 444000 | 550 |
| 392 | 20230808 | 120900 | 233680671000 | 444000 | 445000 | 445500 | 444000 | 827 |
| 393 | 20230808 | 120800 | 233312729500 | 445500 | 446000 | 446000 | 445000 | 798 |
| 394 | 20230808 | 120700 | 232957086500 | 446000 | 444000 | 446000 | 444000 | 795 |
| 395 | 20230808 | 120600 | 232603281500 | 444500 | 443500 | 445000 | 443000 | 1829 |
| 396 | 20230808 | 120500 | 231791205500 | 443500 | 444000 | 445000 | 443000 | 3399 |
| 397 | 20230808 | 120400 | 230282760000 | 444000 | 445500 | 445500 | 444000 | 2300 |
| 398 | 20230808 | 120300 | 229260286500 | 445500 | 447500 | 447500 | 445500 | 2515 |
| 399 | 20230808 | 120200 | 228137648000 | 447500 | 447000 | 448000 | 447000 | 1121 |
| 400 | 20230808 | 120100 | 227636137000 | 446500 | 446500 | 447000 | 446500 | 789 |
| 401 | 20230808 | 120000 | 227283733000 | 446500 | 446500 | 447000 | 446000 | 780 |
| 402 | 20230808 | 115900 | 226935489500 | 446500 | 446500 | 447000 | 446500 | 472 |
| 403 | 20230808 | 115800 | 226724659500 | 447000 | 447000 | 447500 | 446000 | 829 |
| 404 | 20230808 | 115700 | 226354186500 | 447000 | 445500 | 448000 | 445000 | 1660 |
| 405 | 20230808 | 115600 | 225612947000 | 445500 | 445500 | 446500 | 445000 | 2350 |
| 406 | 20230808 | 115500 | 224565608500 | 446000 | 447000 | 447000 | 445500 | 1973 |
| 407 | 20230808 | 115400 | 223685368000 | 447000 | 447500 | 447500 | 446000 | 2289 |
| 408 | 20230808 | 115300 | 222662630000 | 447500 | 448000 | 448000 | 447000 | 1201 |
| 409 | 20230808 | 115200 | 222125090500 | 448000 | 448500 | 449000 | 447500 | 3448 |
| 410 | 20230808 | 115100 | 220579472500 | 448500 | 448500 | 448500 | 448000 | 1612 |
| 411 | 20230808 | 115000 | 219856699500 | 448500 | 447000 | 448500 | 447000 | 1919 |
| 412 | 20230808 | 114900 | 218997346000 | 447500 | 447000 | 448000 | 446500 | 1115 |
| 413 | 20230808 | 114800 | 218498850500 | 446500 | 445500 | 447000 | 445000 | 1572 |
| 414 | 20230808 | 114700 | 217798074000 | 445000 | 445500 | 445500 | 445000 | 375 |
| 415 | 20230808 | 114600 | 217631091500 | 445500 | 444500 | 446000 | 444000 | 1488 |
| 416 | 20230808 | 114500 | 216968622000 | 444000 | 446500 | 446500 | 443500 | 8418 |
| 417 | 20230808 | 114400 | 213223807000 | 446500 | 447000 | 447000 | 446000 | 1297 |
| 418 | 20230808 | 114300 | 212644865000 | 446500 | 446500 | 448000 | 446500 | 917 |
| 419 | 20230808 | 114200 | 212234974500 | 447000 | 446500 | 448000 | 446000 | 2562 |
| 420 | 20230808 | 114100 | 211089697500 | 446500 | 448000 | 448000 | 446500 | 3960 |
| 421 | 20230808 | 114000 | 209319048500 | 447500 | 447500 | 448000 | 447000 | 1815 |
| 422 | 20230808 | 113900 | 208506393500 | 447500 | 447500 | 448000 | 447000 | 1244 |
| 423 | 20230808 | 113800 | 207949661000 | 448000 | 447000 | 448000 | 446500 | 1875 |
| 424 | 20230808 | 113700 | 207110308500 | 447000 | 447500 | 448000 | 447000 | 2408 |
| 425 | 20230808 | 113600 | 206033260500 | 447000 | 446500 | 447500 | 446000 | 704 |
| 426 | 20230808 | 113500 | 205718709000 | 446000 | 447000 | 447500 | 446000 | 2923 |
| 427 | 20230808 | 113400 | 204412624500 | 447000 | 445500 | 447000 | 445500 | 2989 |
| 428 | 20230808 | 113300 | 203078769000 | 445500 | 445500 | 445500 | 445000 | 489 |
| 429 | 20230808 | 113200 | 202860993500 | 445500 | 445000 | 445500 | 445000 | 614 |
| 430 | 20230808 | 113100 | 202587579000 | 445000 | 445000 | 445500 | 444000 | 1622 |
| 431 | 20230808 | 113000 | 201865896000 | 445000 | 444500 | 446500 | 444500 | 1553 |
| 432 | 20230808 | 112900 | 201173776500 | 444500 | 444500 | 445500 | 444000 | 2149 |
| 433 | 20230808 | 112800 | 200217761500 | 445000 | 445000 | 445500 | 444500 | 608 |
| 434 | 20230808 | 112700 | 199947219500 | 445000 | 446000 | 446500 | 444500 | 2087 |
| 435 | 20230808 | 112600 | 199017454000 | 445500 | 446000 | 446000 | 444500 | 2213 |
| 436 | 20230808 | 112500 | 198031951500 | 446000 | 445500 | 446000 | 445500 | 2639 |
| 437 | 20230808 | 112400 | 196855377500 | 445000 | 444500 | 445500 | 444500 | 1018 |
| 438 | 20230808 | 112300 | 196402427500 | 445000 | 445000 | 445000 | 444500 | 1114 |
| 439 | 20230808 | 112200 | 195906967000 | 444500 | 444500 | 445000 | 444500 | 1491 |
| 440 | 20230808 | 112100 | 195243829500 | 445000 | 444500 | 445500 | 444000 | 2146 |
| 441 | 20230808 | 112000 | 194289411000 | 444500 | 445500 | 446000 | 444000 | 3273 |
| 442 | 20230808 | 111900 | 192832968500 | 445500 | 445500 | 446000 | 444500 | 5870 |
| 443 | 20230808 | 111800 | 190218848500 | 445500 | 444500 | 445500 | 444000 | 6577 |
| 444 | 20230808 | 111700 | 187292949000 | 444000 | 443500 | 444000 | 443500 | 2024 |
| 445 | 20230808 | 111600 | 186394433000 | 443500 | 444000 | 444000 | 443000 | 1959 |
| 446 | 20230808 | 111500 | 185525672500 | 443500 | 443500 | 444000 | 443000 | 2514 |
| 447 | 20230808 | 111400 | 184410728000 | 443500 | 443500 | 444000 | 443000 | 3086 |
| 448 | 20230808 | 111300 | 183041734500 | 443500 | 443500 | 444000 | 443000 | 2425 |
| 449 | 20230808 | 111200 | 181965601500 | 443500 | 443500 | 444000 | 443000 | 2203 |
| 450 | 20230808 | 111100 | 180988641500 | 443500 | 442000 | 443500 | 442000 | 5299 |
| 451 | 20230808 | 111000 | 178643530000 | 442000 | 441000 | 442000 | 440000 | 1198 |
| 452 | 20230808 | 110900 | 178115197000 | 441500 | 441500 | 441500 | 440500 | 601 |
| 453 | 20230808 | 110800 | 177850105000 | 441000 | 441000 | 441500 | 440500 | 790 |
| 454 | 20230808 | 110700 | 177501593500 | 441000 | 440500 | 441500 | 440000 | 1183 |
| 455 | 20230808 | 110600 | 176979804000 | 440500 | 439500 | 441000 | 439500 | 1179 |
| 456 | 20230808 | 110500 | 176460789500 | 439500 | 439500 | 440000 | 439000 | 778 |
| 457 | 20230808 | 110400 | 176118849000 | 439500 | 439000 | 440500 | 439000 | 1298 |
| 458 | 20230808 | 110300 | 175547763000 | 439000 | 440000 | 440500 | 439000 | 2214 |
| 459 | 20230808 | 110200 | 174574350000 | 440000 | 440500 | 441000 | 440000 | 1559 |
| 460 | 20230808 | 110100 | 173887677500 | 440500 | 440500 | 441000 | 440500 | 321 |
| 461 | 20230808 | 110000 | 173746205000 | 440500 | 441000 | 441000 | 440500 | 1453 |
| 462 | 20230808 | 105900 | 173105618500 | 441000 | 441000 | 442500 | 441000 | 2260 |
| 463 | 20230808 | 105800 | 172107636000 | 440500 | 442000 | 442000 | 440500 | 1466 |
| 464 | 20230808 | 105700 | 171460904500 | 442000 | 442500 | 442500 | 441500 | 992 |
| 465 | 20230808 | 105600 | 171022531500 | 442500 | 442000 | 443000 | 441500 | 1081 |
| 466 | 20230808 | 105500 | 170544407500 | 442000 | 441000 | 442000 | 441000 | 458 |
| 467 | 20230808 | 105400 | 170342269500 | 441500 | 442500 | 442500 | 441500 | 1549 |
| 468 | 20230808 | 105300 | 169657702000 | 442500 | 442500 | 443500 | 441500 | 2300 |
| 469 | 20230808 | 105200 | 168639374000 | 443000 | 441000 | 443000 | 441000 | 2489 |
| 470 | 20230808 | 105100 | 167539129000 | 441000 | 440500 | 441000 | 440500 | 534 |
| 471 | 20230808 | 105000 | 167303675000 | 441000 | 440500 | 441000 | 440000 | 417 |
| 472 | 20230808 | 104900 | 167119984000 | 440000 | 441000 | 441000 | 440000 | 550 |
| 473 | 20230808 | 104800 | 166877701000 | 440500 | 441000 | 441000 | 439500 | 2058 |
| 474 | 20230808 | 104700 | 165971575500 | 441000 | 441000 | 441500 | 440500 | 1433 |
| 475 | 20230808 | 104600 | 165339819000 | 440500 | 440000 | 441000 | 440000 | 1696 |
| 476 | 20230808 | 104500 | 164592498500 | 440500 | 440500 | 440500 | 440000 | 387 |
| 477 | 20230808 | 104400 | 164422066500 | 440500 | 440500 | 441000 | 440000 | 1136 |
| 478 | 20230808 | 104300 | 163921449500 | 440500 | 441000 | 441000 | 439500 | 2307 |
| 479 | 20230808 | 104200 | 162905616000 | 441000 | 442000 | 442500 | 440500 | 1367 |
| 480 | 20230808 | 104100 | 162302085500 | 442000 | 441500 | 442000 | 441000 | 1436 |
| 481 | 20230808 | 104000 | 161668065500 | 441500 | 442000 | 442500 | 441000 | 2328 |
| 482 | 20230808 | 103900 | 160640292500 | 442000 | 441000 | 443000 | 440500 | 3942 |
| 483 | 20230808 | 103800 | 158897197500 | 440500 | 440000 | 441000 | 440000 | 823 |
| 484 | 20230808 | 103700 | 158534551500 | 440000 | 440000 | 440500 | 439500 | 3388 |
| 485 | 20230808 | 103600 | 157043430000 | 440000 | 439500 | 440500 | 439500 | 3832 |
| 486 | 20230808 | 103500 | 155357473000 | 439500 | 440000 | 440500 | 439000 | 1227 |
| 487 | 20230808 | 103400 | 154818012500 | 440000 | 440000 | 440500 | 439500 | 1207 |
| 488 | 20230808 | 103300 | 154286790000 | 440000 | 439500 | 440500 | 439000 | 2057 |
| 489 | 20230808 | 103200 | 153382447500 | 439500 | 438500 | 440000 | 438000 | 1279 |
| 490 | 20230808 | 103100 | 152820638500 | 438500 | 437500 | 439000 | 437000 | 1554 |
| 491 | 20230808 | 103000 | 152140070000 | 437000 | 437500 | 437500 | 437000 | 372 |
| 492 | 20230808 | 102900 | 151977416000 | 437500 | 437000 | 438500 | 436500 | 1315 |
| 493 | 20230808 | 102800 | 151402012000 | 437000 | 435500 | 437000 | 435500 | 2528 |
| 494 | 20230808 | 102700 | 150299485500 | 435500 | 436500 | 437000 | 435500 | 2078 |
| 495 | 20230808 | 102600 | 149393491500 | 437000 | 437000 | 438000 | 436500 | 2982 |
| 496 | 20230808 | 102500 | 148090288500 | 437000 | 438000 | 438000 | 437000 | 470 |
| 497 | 20230808 | 102400 | 147884733000 | 438000 | 437500 | 439000 | 437500 | 1936 |
| 498 | 20230808 | 102300 | 147036804000 | 437000 | 437500 | 438000 | 437000 | 1110 |
| 499 | 20230808 | 102200 | 146551483000 | 438000 | 438500 | 438500 | 437000 | 1457 |
| 500 | 20230808 | 102100 | 145913699000 | 439000 | 438500 | 439500 | 437000 | 4123 |
| 501 | 20230808 | 102000 | 144107789000 | 438500 | 438500 | 439000 | 438500 | 735 |
| 502 | 20230808 | 101900 | 143785410000 | 438500 | 439000 | 439000 | 438500 | 716 |
| 503 | 20230808 | 101800 | 143471368000 | 439000 | 439000 | 439500 | 438500 | 2053 |
| 504 | 20230808 | 101700 | 142570180500 | 439000 | 440500 | 440500 | 439000 | 3488 |
| 505 | 20230808 | 101600 | 141036623500 | 440500 | 441000 | 441000 | 440000 | 1419 |
| 506 | 20230808 | 101500 | 140411822500 | 441000 | 440500 | 441500 | 439500 | 2309 |
| 507 | 20230808 | 101400 | 139395093000 | 440000 | 442500 | 443000 | 440000 | 3349 |
| 508 | 20230808 | 101300 | 137915854000 | 442500 | 442500 | 444000 | 442000 | 3451 |
| 509 | 20230808 | 101200 | 136386653000 | 443000 | 444500 | 444500 | 442000 | 6172 |
| 510 | 20230808 | 101100 | 133651089000 | 444500 | 443500 | 445000 | 443500 | 4080 |
| 511 | 20230808 | 101000 | 131838472000 | 444000 | 442500 | 444000 | 442000 | 2655 |
| 512 | 20230808 | 100900 | 130661836500 | 442500 | 442500 | 443000 | 442000 | 1173 |
| 513 | 20230808 | 100800 | 130142774000 | 442500 | 443000 | 443000 | 441500 | 2635 |
| 514 | 20230808 | 100700 | 128977030000 | 443000 | 440500 | 443000 | 440000 | 2985 |
| 515 | 20230808 | 100600 | 127659320000 | 440500 | 442000 | 442500 | 440000 | 3968 |
| 516 | 20230808 | 100500 | 125909116000 | 442500 | 441500 | 442500 | 441000 | 2795 |
| 517 | 20230808 | 100400 | 124675119500 | 441000 | 441000 | 442000 | 440500 | 1332 |
| 518 | 20230808 | 100300 | 124087396500 | 441000 | 440500 | 441500 | 439500 | 1612 |
| 519 | 20230808 | 100200 | 123377075000 | 440000 | 439000 | 440500 | 438500 | 1853 |
| 520 | 20230808 | 100100 | 122563022500 | 439500 | 441000 | 441000 | 439000 | 3320 |
| 521 | 20230808 | 100000 | 121102511500 | 441000 | 442000 | 442500 | 441000 | 5949 |
| 522 | 20230808 | 095900 | 118475394500 | 442000 | 441500 | 442000 | 441000 | 1362 |
| 523 | 20230808 | 095800 | 117873824000 | 441500 | 442500 | 443000 | 441000 | 4496 |
| 524 | 20230808 | 095700 | 115886113500 | 442500 | 440000 | 442500 | 439500 | 6026 |
| 525 | 20230808 | 095600 | 113227166000 | 440000 | 439000 | 440000 | 438500 | 682 |
| 526 | 20230808 | 095500 | 112927497500 | 439000 | 439500 | 440000 | 438000 | 3229 |
| 527 | 20230808 | 095400 | 111509783500 | 440000 | 440000 | 440500 | 439500 | 2643 |
| 528 | 20230808 | 095300 | 110346503500 | 440000 | 439500 | 440000 | 439000 | 1543 |
| 529 | 20230808 | 095200 | 109668046000 | 439500 | 438500 | 439500 | 438000 | 1820 |
| 530 | 20230808 | 095100 | 108869440000 | 438000 | 438500 | 438500 | 438000 | 1717 |
| 531 | 20230808 | 095000 | 108116691000 | 439000 | 438500 | 439000 | 438000 | 1289 |
| 532 | 20230808 | 094900 | 107551642000 | 438500 | 436500 | 439000 | 436500 | 1477 |
| 533 | 20230808 | 094800 | 106905203000 | 436500 | 437000 | 438000 | 436000 | 2028 |
| 534 | 20230808 | 094700 | 106019039000 | 437000 | 438000 | 438500 | 437000 | 1960 |
| 535 | 20230808 | 094600 | 105161423000 | 438000 | 439500 | 439500 | 438000 | 2578 |
| 536 | 20230808 | 094500 | 104030411500 | 439500 | 439500 | 440000 | 439000 | 3264 |
| 537 | 20230808 | 094400 | 102595821500 | 439500 | 439500 | 440000 | 439000 | 2392 |
| 538 | 20230808 | 094300 | 101544295500 | 439000 | 440000 | 440000 | 438500 | 2128 |
| 539 | 20230808 | 094200 | 100609305500 | 440000 | 439500 | 440000 | 439000 | 2575 |
| 540 | 20230808 | 094100 | 99477380500 | 439500 | 437500 | 440000 | 437500 | 2907 |
| 541 | 20230808 | 094000 | 98201054000 | 438000 | 437000 | 438000 | 436500 | 1828 |
| 542 | 20230808 | 093900 | 97401579000 | 437000 | 438000 | 438500 | 437000 | 3230 |
| 543 | 20230808 | 093800 | 95987281000 | 437500 | 434500 | 437500 | 434500 | 2035 |
| 544 | 20230808 | 093700 | 95099435500 | 434500 | 436000 | 436000 | 434500 | 1372 |
| 545 | 20230808 | 093600 | 94502539000 | 435500 | 436500 | 437000 | 435500 | 1267 |
| 546 | 20230808 | 093500 | 93949811000 | 436500 | 434000 | 437000 | 434000 | 3040 |
| 547 | 20230808 | 093400 | 92625282500 | 434500 | 435000 | 435500 | 434000 | 2959 |
| 548 | 20230808 | 093300 | 91338498000 | 435000 | 435500 | 436000 | 434000 | 3224 |
| 549 | 20230808 | 093200 | 89936410000 | 435500 | 436000 | 436500 | 435500 | 2366 |
| 550 | 20230808 | 093100 | 88904952000 | 436500 | 436000 | 437500 | 435000 | 4112 |
| 551 | 20230808 | 093000 | 87110924500 | 436000 | 437500 | 437500 | 435500 | 2931 |
| 552 | 20230808 | 092900 | 85832690000 | 437000 | 438000 | 438500 | 436500 | 3840 |
| 553 | 20230808 | 092800 | 84154061500 | 438000 | 441000 | 441000 | 438000 | 4010 |
| 554 | 20230808 | 092700 | 82393561500 | 440500 | 440500 | 441000 | 439500 | 3136 |
| 555 | 20230808 | 092600 | 81013460000 | 441000 | 441500 | 441500 | 439500 | 4703 |
| 556 | 20230808 | 092500 | 78942089000 | 441000 | 439500 | 441500 | 439000 | 5361 |
| 557 | 20230808 | 092400 | 76581320500 | 439500 | 436000 | 439500 | 435500 | 5816 |
| 558 | 20230808 | 092300 | 74035699500 | 436000 | 435500 | 436500 | 435000 | 4433 |
| 559 | 20230808 | 092200 | 72104116000 | 435500 | 434000 | 435500 | 433000 | 5563 |
| 560 | 20230808 | 092100 | 69690292000 | 434500 | 431000 | 435000 | 430500 | 10700 |
| 561 | 20230808 | 092000 | 65057111500 | 431000 | 431500 | 432000 | 430500 | 7828 |
| 562 | 20230808 | 091900 | 61681391500 | 431000 | 433000 | 433000 | 431000 | 5487 |
| 563 | 20230808 | 091800 | 59311393500 | 433000 | 433500 | 434500 | 432500 | 7244 |
| 564 | 20230808 | 091700 | 56171308500 | 433500 | 434500 | 435000 | 433500 | 2109 |
| 565 | 20230808 | 091600 | 55256173500 | 435000 | 433000 | 435500 | 433000 | 7044 |
| 566 | 20230808 | 091500 | 52197265500 | 433000 | 435000 | 435000 | 433000 | 5485 |
| 567 | 20230808 | 091400 | 49818644500 | 434500 | 435000 | 435500 | 433500 | 5461 |
| 568 | 20230808 | 091300 | 47446128500 | 435000 | 435000 | 438000 | 435000 | 3725 |
| 569 | 20230808 | 091200 | 45820237500 | 435000 | 436000 | 437000 | 434500 | 3693 |
| 570 | 20230808 | 091100 | 44211871000 | 436000 | 436500 | 437500 | 435500 | 2553 |
| 571 | 20230808 | 091000 | 43097434500 | 437500 | 435500 | 439000 | 435000 | 6209 |
| 572 | 20230808 | 090900 | 40383051000 | 435500 | 436500 | 437500 | 435000 | 5361 |
| 573 | 20230808 | 090800 | 38047314500 | 436500 | 435500 | 439000 | 434500 | 7599 |
| 574 | 20230808 | 090700 | 34727909500 | 435000 | 438000 | 438000 | 435000 | 7438 |
| 575 | 20230808 | 090600 | 31483278500 | 438000 | 440000 | 441500 | 438000 | 6179 |
| 576 | 20230808 | 090500 | 28764339500 | 440000 | 441000 | 442500 | 439500 | 9734 |
| 577 | 20230808 | 090400 | 24471500000 | 441000 | 443500 | 443500 | 441000 | 5897 |
| 578 | 20230808 | 090300 | 21863453000 | 443500 | 442500 | 444500 | 442500 | 7739 |
| 579 | 20230808 | 090200 | 18429280000 | 442500 | 442500 | 444000 | 441500 | 7634 |
| 580 | 20230808 | 090100 | 15051327000 | 442500 | 438000 | 443000 | 437500 | 8285 |
| 581 | 20230808 | 090000 | 11397636000 | 438500 | 439000 | 443000 | 437500 | 25581 |