34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 3 | 20230803 | 183700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 4 | 20230803 | 183600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 5 | 20230803 | 183500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 6 | 20230803 | 183400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 7 | 20230803 | 183300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 8 | 20230803 | 183200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 9 | 20230803 | 183100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 10 | 20230803 | 183000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 11 | 20230803 | 182900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 12 | 20230803 | 182800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 13 | 20230803 | 182700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 14 | 20230803 | 182600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 15 | 20230803 | 182500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 16 | 20230803 | 182400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 17 | 20230803 | 182300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 18 | 20230803 | 182200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 19 | 20230803 | 182100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 20 | 20230803 | 182000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 21 | 20230803 | 181900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 22 | 20230803 | 181800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 23 | 20230803 | 181700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 24 | 20230803 | 181600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 25 | 20230803 | 181500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 26 | 20230803 | 181400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 27 | 20230803 | 181300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 28 | 20230803 | 181200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 29 | 20230803 | 181100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 30 | 20230803 | 181000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 31 | 20230803 | 180900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 32 | 20230803 | 180800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 33 | 20230803 | 180700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 34 | 20230803 | 180600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 35 | 20230803 | 180500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 36 | 20230803 | 180400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 37 | 20230803 | 180300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 38 | 20230803 | 180200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 39 | 20230803 | 180100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 40 | 20230803 | 180000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 41 | 20230803 | 175900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 42 | 20230803 | 175800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 43 | 20230803 | 175700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 44 | 20230803 | 175600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 45 | 20230803 | 175500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 46 | 20230803 | 175400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 47 | 20230803 | 175300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 48 | 20230803 | 175200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 49 | 20230803 | 175100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 50 | 20230803 | 175000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 51 | 20230803 | 174900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 52 | 20230803 | 174800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 53 | 20230803 | 174700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 54 | 20230803 | 174600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 55 | 20230803 | 174500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 56 | 20230803 | 174400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 57 | 20230803 | 174300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 58 | 20230803 | 174200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 59 | 20230803 | 174100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 60 | 20230803 | 174000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 61 | 20230803 | 173900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 62 | 20230803 | 173800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 63 | 20230803 | 173700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 64 | 20230803 | 173600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 65 | 20230803 | 173500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 66 | 20230803 | 173400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 67 | 20230803 | 173300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 68 | 20230803 | 173200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 69 | 20230803 | 173100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 70 | 20230803 | 173000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 71 | 20230803 | 172900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 72 | 20230803 | 172800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 73 | 20230803 | 172700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 74 | 20230803 | 172600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 75 | 20230803 | 172500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 76 | 20230803 | 172400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 77 | 20230803 | 172300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 78 | 20230803 | 172200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 79 | 20230803 | 172100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 80 | 20230803 | 172000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 81 | 20230803 | 171900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 82 | 20230803 | 171800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 83 | 20230803 | 171700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 84 | 20230803 | 171600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 85 | 20230803 | 171500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 86 | 20230803 | 171400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 87 | 20230803 | 171300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 88 | 20230803 | 171200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 89 | 20230803 | 171100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 90 | 20230803 | 171000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 91 | 20230803 | 170900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 92 | 20230803 | 170800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 93 | 20230803 | 170700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 94 | 20230803 | 170600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 95 | 20230803 | 170500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 96 | 20230803 | 170400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 97 | 20230803 | 170300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 98 | 20230803 | 170200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 99 | 20230803 | 170100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 100 | 20230803 | 170000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 101 | 20230803 | 165900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 102 | 20230803 | 165800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 103 | 20230803 | 165700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 104 | 20230803 | 165600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 105 | 20230803 | 165500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 106 | 20230803 | 165400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 107 | 20230803 | 165300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 108 | 20230803 | 165200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 109 | 20230803 | 165100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 110 | 20230803 | 165000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 111 | 20230803 | 164900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 112 | 20230803 | 164800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 113 | 20230803 | 164700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 114 | 20230803 | 164600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 115 | 20230803 | 164500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 116 | 20230803 | 164400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 117 | 20230803 | 164300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 118 | 20230803 | 164200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 119 | 20230803 | 164100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 120 | 20230803 | 164000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 121 | 20230803 | 163900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 122 | 20230803 | 163800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 123 | 20230803 | 163700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 124 | 20230803 | 163600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 125 | 20230803 | 163500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 126 | 20230803 | 163400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 127 | 20230803 | 163300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 128 | 20230803 | 163200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 129 | 20230803 | 163100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 130 | 20230803 | 163000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 131 | 20230803 | 162900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 132 | 20230803 | 162800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 133 | 20230803 | 162700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 134 | 20230803 | 162600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 135 | 20230803 | 162500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 136 | 20230803 | 162400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 137 | 20230803 | 162300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 138 | 20230803 | 162200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 139 | 20230803 | 162100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 140 | 20230803 | 162000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 141 | 20230803 | 161900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 142 | 20230803 | 161800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 143 | 20230803 | 161700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 144 | 20230803 | 161600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 145 | 20230803 | 161500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 146 | 20230803 | 161400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 147 | 20230803 | 161300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 148 | 20230803 | 161200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 149 | 20230803 | 161100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 150 | 20230803 | 161000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 151 | 20230803 | 160900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 152 | 20230803 | 160800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 153 | 20230803 | 160700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 154 | 20230803 | 160600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 155 | 20230803 | 160500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 156 | 20230803 | 160400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 157 | 20230803 | 160300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 158 | 20230803 | 160200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 159 | 20230803 | 160100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 160 | 20230803 | 160000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 161 | 20230803 | 155900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 162 | 20230803 | 155800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 163 | 20230803 | 155700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 164 | 20230803 | 155600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 165 | 20230803 | 155500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 166 | 20230803 | 155400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 167 | 20230803 | 155300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 168 | 20230803 | 155200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 169 | 20230803 | 155100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 170 | 20230803 | 155000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 171 | 20230803 | 154900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 172 | 20230803 | 154800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 173 | 20230803 | 154700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 174 | 20230803 | 154600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 175 | 20230803 | 154500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 176 | 20230803 | 154400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 177 | 20230803 | 154300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 178 | 20230803 | 154200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 179 | 20230803 | 154100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 180 | 20230803 | 154000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 181 | 20230803 | 153900 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 182 | 20230803 | 153800 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 183 | 20230803 | 153700 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 184 | 20230803 | 153600 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 185 | 20230803 | 153500 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 186 | 20230803 | 153400 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 187 | 20230803 | 153300 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 188 | 20230803 | 153200 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 189 | 20230803 | 153100 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 190 | 20230803 | 153000 | 410937583000 | 488500 | 488500 | 488500 | 488500 | 17278 |
| 191 | 20230803 | 152900 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 192 | 20230803 | 152800 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 193 | 20230803 | 152700 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 194 | 20230803 | 152600 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 195 | 20230803 | 152500 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 196 | 20230803 | 152400 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 197 | 20230803 | 152300 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 198 | 20230803 | 152200 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 199 | 20230803 | 152100 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 200 | 20230803 | 152000 | 402497280000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 201 | 20230803 | 151900 | 402497280000 | 488500 | 488000 | 488500 | 487500 | 2233 |
| 202 | 20230803 | 151800 | 401407187000 | 488500 | 487500 | 488500 | 487500 | 2412 |
| 203 | 20230803 | 151700 | 400230334500 | 487500 | 487500 | 488000 | 487500 | 1134 |
| 204 | 20230803 | 151600 | 399677255000 | 488000 | 487500 | 488500 | 487500 | 3217 |
| 205 | 20230803 | 151500 | 398107295500 | 488000 | 487500 | 488000 | 487500 | 1510 |
| 206 | 20230803 | 151400 | 397370733500 | 487500 | 487000 | 488500 | 487000 | 4090 |
| 207 | 20230803 | 151300 | 395375949000 | 487000 | 487000 | 487500 | 486500 | 963 |
| 208 | 20230803 | 151200 | 394906857500 | 487500 | 487000 | 487500 | 486500 | 1552 |
| 209 | 20230803 | 151100 | 394150922000 | 487000 | 487000 | 487500 | 486000 | 2639 |
| 210 | 20230803 | 151000 | 392865778500 | 487500 | 486000 | 487500 | 486000 | 3333 |
| 211 | 20230803 | 150900 | 391243536000 | 486000 | 485500 | 486500 | 485500 | 1741 |
| 212 | 20230803 | 150800 | 390397155500 | 486000 | 485500 | 486000 | 485000 | 2307 |
| 213 | 20230803 | 150700 | 389276437000 | 485500 | 485500 | 485500 | 485000 | 725 |
| 214 | 20230803 | 150600 | 388924543500 | 485500 | 485000 | 485500 | 484000 | 6500 |
| 215 | 20230803 | 150500 | 385773891000 | 485500 | 484000 | 485500 | 484000 | 2945 |
| 216 | 20230803 | 150400 | 384346811500 | 484000 | 483000 | 484000 | 483000 | 1722 |
| 217 | 20230803 | 150300 | 383514042000 | 483500 | 483000 | 483500 | 483000 | 489 |
| 218 | 20230803 | 150200 | 383277683000 | 483000 | 482500 | 483500 | 482500 | 2301 |
| 219 | 20230803 | 150100 | 382166698000 | 482000 | 482000 | 482500 | 482000 | 1240 |
| 220 | 20230803 | 150000 | 381568734000 | 482000 | 482000 | 482500 | 481500 | 1363 |
| 221 | 20230803 | 145900 | 380911845000 | 482000 | 482000 | 482500 | 481500 | 700 |
| 222 | 20230803 | 145800 | 380574398500 | 482000 | 481500 | 482500 | 481500 | 783 |
| 223 | 20230803 | 145700 | 380197005500 | 481500 | 482000 | 482500 | 481500 | 660 |
| 224 | 20230803 | 145600 | 379878905000 | 481500 | 482500 | 482500 | 481500 | 1434 |
| 225 | 20230803 | 145500 | 379188073000 | 482500 | 481500 | 482500 | 481500 | 1237 |
| 226 | 20230803 | 145400 | 378591728500 | 481500 | 482000 | 482000 | 481500 | 1163 |
| 227 | 20230803 | 145300 | 378031439500 | 482000 | 480500 | 482000 | 480500 | 1541 |
| 228 | 20230803 | 145200 | 377290008500 | 480500 | 480500 | 480500 | 480000 | 1043 |
| 229 | 20230803 | 145100 | 376789110500 | 480500 | 480500 | 480500 | 480000 | 416 |
| 230 | 20230803 | 145000 | 376589344500 | 480500 | 480500 | 480500 | 480000 | 275 |
| 231 | 20230803 | 144900 | 376457271500 | 480500 | 480000 | 480500 | 479500 | 2239 |
| 232 | 20230803 | 144800 | 375382539000 | 480000 | 480500 | 481000 | 480000 | 520 |
| 233 | 20230803 | 144700 | 375132767500 | 480500 | 480500 | 481000 | 480500 | 802 |
| 234 | 20230803 | 144600 | 374747331000 | 481000 | 480500 | 481000 | 480500 | 557 |
| 235 | 20230803 | 144500 | 374479604500 | 481000 | 482000 | 482000 | 480500 | 1229 |
| 236 | 20230803 | 144400 | 373888214000 | 482000 | 482000 | 482500 | 481500 | 664 |
| 237 | 20230803 | 144300 | 373568186000 | 482000 | 481000 | 482500 | 481000 | 1066 |
| 238 | 20230803 | 144200 | 373054690500 | 481500 | 481500 | 481500 | 481000 | 414 |
| 239 | 20230803 | 144100 | 372855403500 | 481000 | 482000 | 482500 | 480000 | 4637 |
| 240 | 20230803 | 144000 | 370624165500 | 482500 | 482500 | 483000 | 482000 | 988 |
| 241 | 20230803 | 143900 | 370147291000 | 482500 | 483000 | 483500 | 482500 | 1150 |
| 242 | 20230803 | 143800 | 369591885500 | 482500 | 483000 | 483500 | 482000 | 2422 |
| 243 | 20230803 | 143700 | 368422103500 | 483000 | 481500 | 483000 | 481500 | 623 |
| 244 | 20230803 | 143600 | 368121783500 | 481500 | 482000 | 482500 | 481500 | 2266 |
| 245 | 20230803 | 143500 | 367029468000 | 481500 | 482500 | 483000 | 481500 | 1418 |
| 246 | 20230803 | 143400 | 366345512000 | 482000 | 482000 | 483000 | 482000 | 3122 |
| 247 | 20230803 | 143300 | 364839470000 | 481500 | 481500 | 482000 | 481000 | 980 |
| 248 | 20230803 | 143200 | 364367418000 | 481500 | 482000 | 482500 | 481000 | 1775 |
| 249 | 20230803 | 143100 | 363512449500 | 482000 | 482000 | 482500 | 481500 | 1155 |
| 250 | 20230803 | 143000 | 362955768500 | 482000 | 482500 | 482500 | 481500 | 533 |
| 251 | 20230803 | 142900 | 362698872500 | 482000 | 481500 | 482500 | 481000 | 1681 |
| 252 | 20230803 | 142800 | 361889088000 | 481500 | 482000 | 482000 | 481000 | 763 |
| 253 | 20230803 | 142700 | 361521669000 | 482000 | 482000 | 482000 | 481500 | 1277 |
| 254 | 20230803 | 142600 | 360906193500 | 481500 | 482000 | 482500 | 481500 | 926 |
| 255 | 20230803 | 142500 | 360459874500 | 482000 | 482000 | 482000 | 481500 | 810 |
| 256 | 20230803 | 142400 | 360069499000 | 482000 | 482500 | 482500 | 481500 | 661 |
| 257 | 20230803 | 142300 | 359750908000 | 482000 | 480000 | 482000 | 480000 | 4110 |
| 258 | 20230803 | 142200 | 357773424000 | 480000 | 480000 | 480500 | 479500 | 242 |
| 259 | 20230803 | 142100 | 357657229000 | 479500 | 480000 | 480500 | 479500 | 1426 |
| 260 | 20230803 | 142000 | 356972965500 | 479500 | 479000 | 479500 | 478500 | 1936 |
| 261 | 20230803 | 141900 | 356044913500 | 478500 | 478000 | 479000 | 477000 | 2988 |
| 262 | 20230803 | 141800 | 354616276500 | 478500 | 478000 | 478500 | 477500 | 1645 |
| 263 | 20230803 | 141700 | 353830351000 | 478500 | 477000 | 478500 | 476000 | 2113 |
| 264 | 20230803 | 141600 | 352822702000 | 477000 | 477000 | 477500 | 477000 | 504 |
| 265 | 20230803 | 141500 | 352582268000 | 477000 | 477500 | 478500 | 477000 | 2007 |
| 266 | 20230803 | 141400 | 351623633500 | 477000 | 477000 | 477500 | 476500 | 1454 |
| 267 | 20230803 | 141300 | 350930038000 | 476500 | 477500 | 477500 | 476500 | 678 |
| 268 | 20230803 | 141200 | 350606685500 | 477500 | 478000 | 478000 | 477000 | 567 |
| 269 | 20230803 | 141100 | 350335957000 | 478500 | 476500 | 479000 | 476000 | 5025 |
| 270 | 20230803 | 141000 | 347935524000 | 476500 | 477500 | 477500 | 476500 | 2659 |
| 271 | 20230803 | 140900 | 346667104500 | 477500 | 477500 | 478000 | 477500 | 1950 |
| 272 | 20230803 | 140800 | 345735959500 | 478000 | 477000 | 478500 | 477000 | 1517 |
| 273 | 20230803 | 140700 | 345010995000 | 477500 | 479500 | 479500 | 477000 | 3433 |
| 274 | 20230803 | 140600 | 343369357000 | 479500 | 480000 | 480500 | 478500 | 2552 |
| 275 | 20230803 | 140500 | 342145393500 | 480000 | 479500 | 480500 | 479000 | 1992 |
| 276 | 20230803 | 140400 | 341189898500 | 479500 | 479500 | 480000 | 479000 | 937 |
| 277 | 20230803 | 140300 | 340740594500 | 479500 | 480000 | 480000 | 479500 | 811 |
| 278 | 20230803 | 140200 | 340351673500 | 480000 | 479500 | 480000 | 479500 | 337 |
| 279 | 20230803 | 140100 | 340189995500 | 480000 | 480500 | 481000 | 479500 | 1059 |
| 280 | 20230803 | 140000 | 339681447500 | 481000 | 479500 | 481500 | 479500 | 6786 |
| 281 | 20230803 | 135900 | 336423908000 | 479500 | 480000 | 480500 | 479500 | 748 |
| 282 | 20230803 | 135800 | 336064903000 | 480500 | 480500 | 480500 | 480000 | 167 |
| 283 | 20230803 | 135700 | 335984710500 | 480500 | 480500 | 481000 | 480000 | 595 |
| 284 | 20230803 | 135600 | 335698831000 | 481000 | 481500 | 481500 | 480000 | 410 |
| 285 | 20230803 | 135500 | 335501769500 | 481000 | 481500 | 481500 | 480000 | 779 |
| 286 | 20230803 | 135400 | 335127280500 | 481000 | 480000 | 481500 | 479500 | 1134 |
| 287 | 20230803 | 135300 | 334582537500 | 479500 | 480000 | 480500 | 479500 | 1204 |
| 288 | 20230803 | 135200 | 334004627500 | 480500 | 480500 | 480500 | 480000 | 261 |
| 289 | 20230803 | 135100 | 333879268000 | 480500 | 481000 | 481000 | 480000 | 2068 |
| 290 | 20230803 | 135000 | 332886061000 | 481000 | 481000 | 481000 | 480500 | 221 |
| 291 | 20230803 | 134900 | 332779781000 | 480500 | 480500 | 481000 | 480000 | 1069 |
| 292 | 20230803 | 134800 | 332266021500 | 480500 | 482000 | 482000 | 480000 | 5552 |
| 293 | 20230803 | 134700 | 329594987500 | 482000 | 481000 | 482000 | 481000 | 1394 |
| 294 | 20230803 | 134600 | 328923582000 | 481000 | 481500 | 481500 | 481000 | 72 |
| 295 | 20230803 | 134500 | 328888920500 | 481000 | 481500 | 482000 | 481000 | 272 |
| 296 | 20230803 | 134400 | 328757962500 | 481500 | 481000 | 482000 | 481000 | 507 |
| 297 | 20230803 | 134300 | 328513901000 | 481000 | 481500 | 482000 | 481000 | 789 |
| 298 | 20230803 | 134200 | 328134054000 | 482000 | 482000 | 482000 | 481500 | 127 |
| 299 | 20230803 | 134100 | 328072860000 | 481500 | 481500 | 482000 | 481500 | 163 |
| 300 | 20230803 | 134000 | 327994343000 | 482000 | 482500 | 482500 | 481500 | 466 |
| 301 | 20230803 | 133900 | 327769752000 | 482000 | 481500 | 482000 | 481000 | 888 |
| 302 | 20230803 | 133800 | 327342023500 | 481000 | 480500 | 481500 | 480500 | 525 |
| 303 | 20230803 | 133700 | 327089627500 | 480500 | 480500 | 481500 | 480000 | 2356 |
| 304 | 20230803 | 133600 | 325956219500 | 480500 | 480500 | 480500 | 480000 | 467 |
| 305 | 20230803 | 133500 | 325731914000 | 480500 | 480500 | 481000 | 480500 | 363 |
| 306 | 20230803 | 133400 | 325557390000 | 480500 | 481500 | 482000 | 480500 | 602 |
| 307 | 20230803 | 133300 | 325267759000 | 482000 | 482000 | 482500 | 481500 | 80 |
| 308 | 20230803 | 133200 | 325229201500 | 482000 | 482000 | 482500 | 481500 | 734 |
| 309 | 20230803 | 133100 | 324875523000 | 482000 | 480500 | 483000 | 480500 | 2373 |
| 310 | 20230803 | 133000 | 323732203500 | 480500 | 480500 | 481000 | 480000 | 600 |
| 311 | 20230803 | 132900 | 323443904000 | 481000 | 480500 | 481000 | 480000 | 660 |
| 312 | 20230803 | 132800 | 323126838000 | 480500 | 480500 | 481000 | 480000 | 526 |
| 313 | 20230803 | 132700 | 322873998000 | 480500 | 480500 | 481000 | 480000 | 2454 |
| 314 | 20230803 | 132600 | 321695650500 | 480500 | 481500 | 482000 | 480500 | 711 |
| 315 | 20230803 | 132500 | 321353472000 | 481500 | 482000 | 482000 | 481000 | 1196 |
| 316 | 20230803 | 132400 | 320777933000 | 482000 | 482000 | 482000 | 481000 | 1036 |
| 317 | 20230803 | 132300 | 320278828000 | 482000 | 482500 | 482500 | 482000 | 182 |
| 318 | 20230803 | 132200 | 320191029500 | 482000 | 482000 | 482500 | 481500 | 147 |
| 319 | 20230803 | 132100 | 320120173000 | 481500 | 481000 | 482000 | 480500 | 1043 |
| 320 | 20230803 | 132000 | 319618453500 | 481000 | 481000 | 481500 | 480500 | 904 |
| 321 | 20230803 | 131900 | 319183623500 | 481500 | 481500 | 482500 | 481000 | 520 |
| 322 | 20230803 | 131800 | 318933152500 | 482000 | 482500 | 482500 | 481000 | 2281 |
| 323 | 20230803 | 131700 | 317834072000 | 482000 | 483500 | 483500 | 482000 | 485 |
| 324 | 20230803 | 131600 | 317599857000 | 483000 | 483000 | 483500 | 482500 | 1137 |
| 325 | 20230803 | 131500 | 317050698500 | 483500 | 483500 | 483500 | 482000 | 2859 |
| 326 | 20230803 | 131400 | 315670125500 | 483500 | 484000 | 484500 | 483000 | 1249 |
| 327 | 20230803 | 131300 | 315065727500 | 483500 | 482000 | 484500 | 482000 | 2245 |
| 328 | 20230803 | 131200 | 313980708000 | 482000 | 482000 | 482500 | 482000 | 249 |
| 329 | 20230803 | 131100 | 313860596000 | 482500 | 482500 | 482500 | 482000 | 296 |
| 330 | 20230803 | 131000 | 313717841500 | 483000 | 482500 | 483000 | 482000 | 780 |
| 331 | 20230803 | 130900 | 313341449000 | 482500 | 481500 | 483000 | 481500 | 1202 |
| 332 | 20230803 | 130800 | 312761896000 | 481500 | 482500 | 483000 | 481500 | 1081 |
| 333 | 20230803 | 130700 | 312240572000 | 483000 | 483000 | 483000 | 482500 | 471 |
| 334 | 20230803 | 130600 | 312013087500 | 483000 | 483000 | 483500 | 483000 | 215 |
| 335 | 20230803 | 130500 | 311909166000 | 483500 | 483500 | 484500 | 483000 | 1864 |
| 336 | 20230803 | 130400 | 311007223000 | 483500 | 483500 | 484000 | 482500 | 2514 |
| 337 | 20230803 | 130300 | 309792293000 | 483000 | 482500 | 483500 | 482000 | 1473 |
| 338 | 20230803 | 130200 | 309080958500 | 482500 | 482500 | 483000 | 482000 | 1254 |
| 339 | 20230803 | 130100 | 308476097500 | 482500 | 483000 | 483500 | 482500 | 1747 |
| 340 | 20230803 | 130000 | 307632044500 | 483000 | 483000 | 483500 | 482500 | 1382 |
| 341 | 20230803 | 125900 | 306964399000 | 483500 | 482000 | 483500 | 481500 | 2328 |
| 342 | 20230803 | 125800 | 305840881000 | 482000 | 482000 | 482500 | 481500 | 1583 |
| 343 | 20230803 | 125700 | 305077901500 | 482000 | 481500 | 482000 | 481000 | 966 |
| 344 | 20230803 | 125600 | 304612916000 | 481000 | 481000 | 481000 | 480000 | 1359 |
| 345 | 20230803 | 125500 | 303959581500 | 480500 | 480500 | 481000 | 480000 | 1042 |
| 346 | 20230803 | 125400 | 303458940000 | 480500 | 480500 | 481000 | 480000 | 669 |
| 347 | 20230803 | 125300 | 303137487500 | 480500 | 480000 | 481000 | 479500 | 1500 |
| 348 | 20230803 | 125200 | 302417280500 | 480000 | 480500 | 480500 | 479500 | 1349 |
| 349 | 20230803 | 125100 | 301769880500 | 480500 | 480000 | 480500 | 479000 | 3268 |
| 350 | 20230803 | 125000 | 300201641000 | 480000 | 479500 | 480000 | 479000 | 1313 |
| 351 | 20230803 | 124900 | 299571998000 | 479000 | 479000 | 479500 | 479000 | 906 |
| 352 | 20230803 | 124800 | 299138005500 | 479000 | 479000 | 479000 | 478000 | 526 |
| 353 | 20230803 | 124700 | 298886254000 | 479000 | 478000 | 479000 | 478000 | 894 |
| 354 | 20230803 | 124600 | 298458467500 | 478000 | 478500 | 479000 | 478000 | 489 |
| 355 | 20230803 | 124500 | 298224504500 | 478500 | 478500 | 479000 | 478000 | 1623 |
| 356 | 20230803 | 124400 | 297447649000 | 478500 | 478500 | 478500 | 478000 | 351 |
| 357 | 20230803 | 124300 | 297279717000 | 478500 | 478000 | 478500 | 477500 | 2108 |
| 358 | 20230803 | 124200 | 296271796500 | 478000 | 478500 | 478500 | 477500 | 649 |
| 359 | 20230803 | 124100 | 295961626500 | 478500 | 477500 | 478500 | 477000 | 1230 |
| 360 | 20230803 | 124000 | 295373793500 | 477000 | 476500 | 477000 | 476500 | 716 |
| 361 | 20230803 | 123900 | 295032363500 | 476500 | 475500 | 477000 | 475500 | 1101 |
| 362 | 20230803 | 123800 | 294508107000 | 475500 | 475500 | 476000 | 475500 | 274 |
| 363 | 20230803 | 123700 | 294377738000 | 475500 | 476500 | 476500 | 475000 | 1602 |
| 364 | 20230803 | 123600 | 293615512500 | 476500 | 477000 | 477000 | 476000 | 435 |
| 365 | 20230803 | 123500 | 293408268000 | 476500 | 476500 | 477000 | 476000 | 348 |
| 366 | 20230803 | 123400 | 293242451500 | 476000 | 476500 | 477000 | 475500 | 1348 |
| 367 | 20230803 | 123300 | 292600552000 | 477000 | 477000 | 477000 | 476500 | 259 |
| 368 | 20230803 | 123200 | 292477044000 | 477000 | 477000 | 477500 | 476500 | 1158 |
| 369 | 20230803 | 123100 | 291924325000 | 477000 | 477500 | 477500 | 476500 | 1465 |
| 370 | 20230803 | 123000 | 291225283500 | 477500 | 479000 | 479000 | 477000 | 3240 |
| 371 | 20230803 | 122900 | 289675681500 | 479000 | 478000 | 479000 | 477500 | 2636 |
| 372 | 20230803 | 122800 | 288415422500 | 478000 | 477500 | 478000 | 477500 | 268 |
| 373 | 20230803 | 122700 | 288287425500 | 478000 | 477500 | 478000 | 477000 | 648 |
| 374 | 20230803 | 122600 | 287977941000 | 478000 | 477500 | 478000 | 476000 | 2039 |
| 375 | 20230803 | 122500 | 287005219000 | 477500 | 476500 | 478000 | 476000 | 1618 |
| 376 | 20230803 | 122400 | 286233518500 | 476500 | 475500 | 477000 | 475000 | 787 |
| 377 | 20230803 | 122300 | 285858929000 | 475500 | 475500 | 475500 | 474500 | 779 |
| 378 | 20230803 | 122200 | 285488921500 | 475000 | 475000 | 475500 | 474500 | 706 |
| 379 | 20230803 | 122100 | 285153520500 | 475000 | 475000 | 475000 | 474500 | 314 |
| 380 | 20230803 | 122000 | 285004460000 | 475000 | 473500 | 475000 | 473500 | 803 |
| 381 | 20230803 | 121900 | 284623650000 | 473500 | 474500 | 475000 | 473500 | 992 |
| 382 | 20230803 | 121800 | 284153093000 | 474500 | 475000 | 475000 | 474500 | 456 |
| 383 | 20230803 | 121700 | 283936664000 | 475000 | 475000 | 476000 | 474500 | 1858 |
| 384 | 20230803 | 121600 | 283053777000 | 474500 | 474500 | 475000 | 474500 | 408 |
| 385 | 20230803 | 121500 | 282860118000 | 474500 | 475000 | 475000 | 474000 | 2418 |
| 386 | 20230803 | 121400 | 281712579000 | 475500 | 473500 | 475500 | 473500 | 1719 |
| 387 | 20230803 | 121300 | 280897105500 | 473500 | 472500 | 474000 | 472500 | 1599 |
| 388 | 20230803 | 121200 | 280140347500 | 472500 | 473500 | 473500 | 472500 | 1902 |
| 389 | 20230803 | 121100 | 279240734500 | 473000 | 473000 | 474000 | 473000 | 3147 |
| 390 | 20230803 | 121000 | 277751699000 | 473500 | 473500 | 474000 | 473000 | 933 |
| 391 | 20230803 | 120900 | 277309920000 | 473500 | 473500 | 474000 | 473000 | 1282 |
| 392 | 20230803 | 120800 | 276702912000 | 474000 | 474000 | 474000 | 473000 | 3316 |
| 393 | 20230803 | 120700 | 275132535000 | 474000 | 474500 | 475000 | 473500 | 1970 |
| 394 | 20230803 | 120600 | 274198585000 | 474500 | 474500 | 475000 | 474000 | 1656 |
| 395 | 20230803 | 120500 | 273413050000 | 475000 | 474500 | 475000 | 474000 | 908 |
| 396 | 20230803 | 120400 | 272982192000 | 474500 | 475500 | 475500 | 474500 | 837 |
| 397 | 20230803 | 120300 | 272584662500 | 475500 | 476500 | 476500 | 475000 | 1542 |
| 398 | 20230803 | 120200 | 271850982500 | 477000 | 475000 | 477000 | 474500 | 3505 |
| 399 | 20230803 | 120100 | 270185270500 | 474500 | 475500 | 475500 | 474500 | 550 |
| 400 | 20230803 | 120000 | 269923978000 | 475500 | 475000 | 476000 | 475000 | 2673 |
| 401 | 20230803 | 115900 | 268653984500 | 475500 | 475000 | 476000 | 475000 | 1563 |
| 402 | 20230803 | 115800 | 267910816000 | 475500 | 475500 | 476000 | 475000 | 628 |
| 403 | 20230803 | 115700 | 267612208000 | 475500 | 475500 | 476000 | 475500 | 333 |
| 404 | 20230803 | 115600 | 267453838500 | 475500 | 476000 | 476500 | 475500 | 1634 |
| 405 | 20230803 | 115500 | 266676475000 | 476000 | 477500 | 477500 | 476000 | 1430 |
| 406 | 20230803 | 115400 | 265994419500 | 477000 | 477000 | 477500 | 477000 | 343 |
| 407 | 20230803 | 115300 | 265830724500 | 477000 | 477000 | 477500 | 476500 | 1513 |
| 408 | 20230803 | 115200 | 265109109000 | 476500 | 476500 | 477000 | 476000 | 1143 |
| 409 | 20230803 | 115100 | 264564262000 | 476000 | 476500 | 476500 | 476000 | 1070 |
| 410 | 20230803 | 115000 | 264054856500 | 476500 | 476000 | 476500 | 475500 | 616 |
| 411 | 20230803 | 114900 | 263761632000 | 475500 | 475500 | 476000 | 475000 | 748 |
| 412 | 20230803 | 114800 | 263405963500 | 475500 | 476000 | 476000 | 475000 | 1562 |
| 413 | 20230803 | 114700 | 262663351500 | 475500 | 476500 | 476500 | 475500 | 625 |
| 414 | 20230803 | 114600 | 262365870000 | 476500 | 477500 | 477500 | 476000 | 1613 |
| 415 | 20230803 | 114500 | 261596826500 | 477500 | 477000 | 477500 | 476500 | 796 |
| 416 | 20230803 | 114400 | 261217142000 | 476500 | 476500 | 477000 | 476500 | 494 |
| 417 | 20230803 | 114300 | 260981663000 | 477000 | 475500 | 477500 | 475500 | 4456 |
| 418 | 20230803 | 114200 | 258858879000 | 475500 | 475500 | 476000 | 475000 | 1492 |
| 419 | 20230803 | 114100 | 258149854000 | 475000 | 475500 | 476000 | 475000 | 1798 |
| 420 | 20230803 | 114000 | 257295117500 | 475500 | 475500 | 476500 | 475500 | 2000 |
| 421 | 20230803 | 113900 | 256343366500 | 475500 | 476000 | 476500 | 475500 | 1274 |
| 422 | 20230803 | 113800 | 255737289500 | 476000 | 475500 | 476500 | 475500 | 3000 |
| 423 | 20230803 | 113700 | 254309602500 | 475500 | 476500 | 477000 | 475500 | 2923 |
| 424 | 20230803 | 113600 | 252917831500 | 476500 | 476500 | 477000 | 476500 | 691 |
| 425 | 20230803 | 113500 | 252588548500 | 476500 | 477000 | 477500 | 476500 | 1982 |
| 426 | 20230803 | 113400 | 251643699500 | 477000 | 477500 | 478500 | 477000 | 2186 |
| 427 | 20230803 | 113300 | 250600040000 | 477500 | 478000 | 478000 | 477000 | 1443 |
| 428 | 20230803 | 113200 | 249911071500 | 478000 | 478000 | 478500 | 477500 | 679 |
| 429 | 20230803 | 113100 | 249586518500 | 478000 | 478000 | 479000 | 478000 | 1182 |
| 430 | 20230803 | 113000 | 249021405500 | 478000 | 478000 | 479500 | 478000 | 1839 |
| 431 | 20230803 | 112900 | 248141308000 | 478000 | 479000 | 479000 | 478000 | 906 |
| 432 | 20230803 | 112800 | 247707846500 | 478500 | 479000 | 479000 | 478500 | 436 |
| 433 | 20230803 | 112700 | 247499184500 | 478500 | 479000 | 479500 | 478500 | 530 |
| 434 | 20230803 | 112600 | 247245337500 | 479000 | 479000 | 481000 | 479000 | 2276 |
| 435 | 20230803 | 112500 | 246153212000 | 479000 | 481500 | 481500 | 479000 | 616 |
| 436 | 20230803 | 112400 | 245857252000 | 481500 | 480500 | 482000 | 480500 | 794 |
| 437 | 20230803 | 112300 | 245475259000 | 480500 | 478500 | 481500 | 478500 | 4082 |
| 438 | 20230803 | 112200 | 243515495500 | 478500 | 479000 | 479000 | 478500 | 476 |
| 439 | 20230803 | 112100 | 243287712000 | 479000 | 479000 | 479500 | 478500 | 1025 |
| 440 | 20230803 | 112000 | 242796882000 | 478500 | 479000 | 480000 | 478500 | 1084 |
| 441 | 20230803 | 111900 | 242277526500 | 479000 | 479000 | 479500 | 478500 | 631 |
| 442 | 20230803 | 111800 | 241975353000 | 478500 | 478500 | 479500 | 478000 | 1797 |
| 443 | 20230803 | 111700 | 241114493000 | 478000 | 478500 | 479000 | 478000 | 2835 |
| 444 | 20230803 | 111600 | 239757590500 | 478500 | 479500 | 479500 | 478500 | 1520 |
| 445 | 20230803 | 111500 | 239029342500 | 479500 | 480000 | 480500 | 479500 | 1019 |
| 446 | 20230803 | 111400 | 238540282500 | 480000 | 480500 | 480500 | 480000 | 625 |
| 447 | 20230803 | 111300 | 238240274500 | 480500 | 480000 | 481000 | 480000 | 1683 |
| 448 | 20230803 | 111200 | 237431638500 | 480500 | 481000 | 481000 | 480000 | 579 |
| 449 | 20230803 | 111100 | 237153465000 | 481000 | 480000 | 482000 | 480000 | 2291 |
| 450 | 20230803 | 111000 | 236051844000 | 480000 | 480500 | 480500 | 480000 | 594 |
| 451 | 20230803 | 110900 | 235766691000 | 480000 | 481000 | 481500 | 480000 | 777 |
| 452 | 20230803 | 110800 | 235393045500 | 481500 | 480000 | 481500 | 480000 | 1048 |
| 453 | 20230803 | 110700 | 234889402500 | 480000 | 481000 | 481500 | 480000 | 676 |
| 454 | 20230803 | 110600 | 234564498500 | 481000 | 482000 | 483000 | 481000 | 1358 |
| 455 | 20230803 | 110500 | 233909369500 | 482500 | 481500 | 482500 | 481500 | 679 |
| 456 | 20230803 | 110400 | 233582205500 | 481500 | 480000 | 482500 | 480000 | 1908 |
| 457 | 20230803 | 110300 | 232664632500 | 480500 | 481500 | 481500 | 480000 | 658 |
| 458 | 20230803 | 110200 | 232348218500 | 481500 | 480500 | 481500 | 480000 | 1473 |
| 459 | 20230803 | 110100 | 231639893000 | 480500 | 480000 | 481000 | 479500 | 2320 |
| 460 | 20230803 | 110000 | 230525991000 | 480500 | 480500 | 481000 | 480000 | 1280 |
| 461 | 20230803 | 105900 | 229911190000 | 480500 | 482000 | 482000 | 479500 | 3220 |
| 462 | 20230803 | 105800 | 228364222000 | 482000 | 479000 | 482000 | 479000 | 2973 |
| 463 | 20230803 | 105700 | 226937152500 | 479500 | 480000 | 480500 | 478500 | 4925 |
| 464 | 20230803 | 105600 | 224575638500 | 480000 | 481000 | 481000 | 480000 | 3114 |
| 465 | 20230803 | 105500 | 223080124500 | 480500 | 482000 | 482500 | 480500 | 3529 |
| 466 | 20230803 | 105400 | 221381510500 | 482000 | 481500 | 483000 | 480500 | 6755 |
| 467 | 20230803 | 105300 | 218127462000 | 481500 | 483500 | 483500 | 481500 | 2208 |
| 468 | 20230803 | 105200 | 217062302500 | 483500 | 483500 | 484000 | 483000 | 781 |
| 469 | 20230803 | 105100 | 216684838500 | 483500 | 483500 | 485000 | 483500 | 3059 |
| 470 | 20230803 | 105000 | 215203881000 | 483500 | 484000 | 484500 | 483500 | 1105 |
| 471 | 20230803 | 104900 | 214668894000 | 484500 | 484500 | 485000 | 483500 | 1581 |
| 472 | 20230803 | 104800 | 213903195500 | 484500 | 485000 | 485500 | 484500 | 497 |
| 473 | 20230803 | 104700 | 213662363000 | 485000 | 485000 | 485500 | 484500 | 874 |
| 474 | 20230803 | 104600 | 213238506500 | 485000 | 485000 | 485500 | 485000 | 2368 |
| 475 | 20230803 | 104500 | 212089973500 | 485500 | 485500 | 486000 | 485000 | 1132 |
| 476 | 20230803 | 104400 | 211540471000 | 485000 | 485500 | 486000 | 485000 | 730 |
| 477 | 20230803 | 104300 | 211186228500 | 485500 | 486000 | 486000 | 485500 | 515 |
| 478 | 20230803 | 104200 | 210936083000 | 486000 | 485500 | 486500 | 485500 | 825 |
| 479 | 20230803 | 104100 | 210535117500 | 485500 | 486500 | 486500 | 485000 | 1747 |
| 480 | 20230803 | 104000 | 209686274500 | 486500 | 486500 | 487000 | 486000 | 467 |
| 481 | 20230803 | 103900 | 209459084000 | 486500 | 487000 | 488000 | 486500 | 3555 |
| 482 | 20230803 | 103800 | 207727404000 | 487000 | 487000 | 487500 | 486500 | 581 |
| 483 | 20230803 | 103700 | 207444414000 | 487000 | 486000 | 488500 | 486000 | 2595 |
| 484 | 20230803 | 103600 | 206180156500 | 486500 | 486500 | 486500 | 486000 | 513 |
| 485 | 20230803 | 103500 | 205930785500 | 486000 | 486000 | 487000 | 486000 | 353 |
| 486 | 20230803 | 103400 | 205759066500 | 486500 | 487000 | 487500 | 486000 | 1610 |
| 487 | 20230803 | 103300 | 204975685500 | 487000 | 486500 | 488000 | 486500 | 1111 |
| 488 | 20230803 | 103200 | 204434459500 | 486500 | 487000 | 487000 | 486000 | 771 |
| 489 | 20230803 | 103100 | 204059396000 | 487000 | 488000 | 489000 | 486500 | 3209 |
| 490 | 20230803 | 103000 | 202494704500 | 488000 | 487500 | 489500 | 487000 | 5841 |
| 491 | 20230803 | 102900 | 199640156500 | 488000 | 486000 | 488000 | 486000 | 4549 |
| 492 | 20230803 | 102800 | 197421863500 | 486000 | 484500 | 486500 | 484500 | 2580 |
| 493 | 20230803 | 102700 | 196168944500 | 484000 | 485500 | 485500 | 483500 | 2484 |
| 494 | 20230803 | 102600 | 194965774500 | 485000 | 486500 | 486500 | 484500 | 2313 |
| 495 | 20230803 | 102500 | 193842666000 | 486500 | 486500 | 486500 | 486000 | 938 |
| 496 | 20230803 | 102400 | 193386455000 | 486000 | 486500 | 487000 | 486000 | 760 |
| 497 | 20230803 | 102300 | 193016840500 | 487000 | 486500 | 487500 | 486500 | 1421 |
| 498 | 20230803 | 102200 | 192324929000 | 486500 | 487000 | 487000 | 486000 | 922 |
| 499 | 20230803 | 102100 | 191876421500 | 486500 | 486500 | 487000 | 486000 | 506 |
| 500 | 20230803 | 102000 | 191630216500 | 486500 | 485500 | 487000 | 485500 | 2906 |
| 501 | 20230803 | 101900 | 190217630000 | 486000 | 485500 | 486000 | 485500 | 959 |
| 502 | 20230803 | 101800 | 189752021500 | 485000 | 484500 | 486000 | 483500 | 1815 |
| 503 | 20230803 | 101700 | 188871619000 | 484000 | 484000 | 485000 | 483500 | 1160 |
| 504 | 20230803 | 101600 | 188310068500 | 484000 | 484500 | 485500 | 483500 | 1646 |
| 505 | 20230803 | 101500 | 187512457000 | 484500 | 483000 | 484500 | 483000 | 1540 |
| 506 | 20230803 | 101400 | 186767417500 | 482500 | 484500 | 484500 | 482500 | 2898 |
| 507 | 20230803 | 101300 | 185365929000 | 484500 | 484500 | 485500 | 484000 | 2565 |
| 508 | 20230803 | 101200 | 184122358500 | 484500 | 484500 | 486000 | 484000 | 2882 |
| 509 | 20230803 | 101100 | 182724838000 | 484500 | 482500 | 485000 | 482500 | 2059 |
| 510 | 20230803 | 101000 | 181728823000 | 482500 | 481500 | 483000 | 481500 | 3012 |
| 511 | 20230803 | 100900 | 180276462500 | 481500 | 482500 | 483000 | 481000 | 4911 |
| 512 | 20230803 | 100800 | 177909850000 | 482500 | 483500 | 484000 | 482000 | 4114 |
| 513 | 20230803 | 100700 | 175923241500 | 483500 | 482000 | 484500 | 481500 | 6136 |
| 514 | 20230803 | 100600 | 172960534500 | 482000 | 483000 | 483500 | 482000 | 2964 |
| 515 | 20230803 | 100500 | 171530657500 | 482500 | 485500 | 486000 | 482500 | 2472 |
| 516 | 20230803 | 100400 | 170334097000 | 486000 | 487000 | 487000 | 485000 | 1418 |
| 517 | 20230803 | 100300 | 169645494500 | 486000 | 485500 | 487500 | 485000 | 9190 |
| 518 | 20230803 | 100200 | 165181664000 | 486000 | 488000 | 488000 | 486000 | 3590 |
| 519 | 20230803 | 100100 | 163434195000 | 488000 | 488000 | 488500 | 487500 | 1390 |
| 520 | 20230803 | 100000 | 162756006500 | 488000 | 488000 | 489000 | 488000 | 2324 |
| 521 | 20230803 | 095900 | 161621301000 | 488000 | 488500 | 488500 | 486500 | 3710 |
| 522 | 20230803 | 095800 | 159811714000 | 488500 | 488000 | 488500 | 487000 | 1364 |
| 523 | 20230803 | 095700 | 159146225500 | 488000 | 489000 | 489500 | 488000 | 3212 |
| 524 | 20230803 | 095600 | 157575669500 | 489000 | 489500 | 490000 | 489000 | 4900 |
| 525 | 20230803 | 095500 | 155177613000 | 489500 | 488500 | 490000 | 488500 | 3863 |
| 526 | 20230803 | 095400 | 153288061000 | 488500 | 489000 | 489000 | 488000 | 1341 |
| 527 | 20230803 | 095300 | 152632821500 | 489000 | 488000 | 489500 | 488000 | 6815 |
| 528 | 20230803 | 095200 | 149300642500 | 488000 | 488000 | 488500 | 487500 | 1991 |
| 529 | 20230803 | 095100 | 148328708500 | 488000 | 487000 | 488000 | 486500 | 1526 |
| 530 | 20230803 | 095000 | 147585037500 | 486500 | 486500 | 487500 | 486000 | 1567 |
| 531 | 20230803 | 094900 | 146822436000 | 486500 | 487000 | 487000 | 486000 | 1691 |
| 532 | 20230803 | 094800 | 145999835000 | 487000 | 488500 | 488500 | 486000 | 3280 |
| 533 | 20230803 | 094700 | 144401454000 | 488500 | 488500 | 489000 | 488000 | 2806 |
| 534 | 20230803 | 094600 | 143030723500 | 488500 | 486000 | 488500 | 485500 | 6260 |
| 535 | 20230803 | 094500 | 139980688500 | 486500 | 485500 | 486500 | 485000 | 2094 |
| 536 | 20230803 | 094400 | 138963975500 | 485500 | 487500 | 487500 | 485000 | 3485 |
| 537 | 20230803 | 094300 | 137270516000 | 487000 | 487500 | 487500 | 486500 | 3455 |
| 538 | 20230803 | 094200 | 135587851500 | 487500 | 487000 | 488000 | 486500 | 5090 |
| 539 | 20230803 | 094100 | 133107542000 | 487000 | 487000 | 487500 | 486500 | 2475 |
| 540 | 20230803 | 094000 | 131902469500 | 487500 | 485000 | 487500 | 484500 | 4701 |
| 541 | 20230803 | 093900 | 129614153500 | 484500 | 482000 | 485500 | 482000 | 3319 |
| 542 | 20230803 | 093800 | 128007092500 | 482500 | 484000 | 484000 | 482000 | 2793 |
| 543 | 20230803 | 093700 | 126659355500 | 484000 | 483500 | 484500 | 482000 | 2958 |
| 544 | 20230803 | 093600 | 125229674500 | 483500 | 485000 | 485000 | 483000 | 3940 |
| 545 | 20230803 | 093500 | 123323197000 | 484500 | 486000 | 486000 | 484500 | 2523 |
| 546 | 20230803 | 093400 | 122099029000 | 486000 | 485500 | 487000 | 484500 | 3653 |
| 547 | 20230803 | 093300 | 120324252500 | 485500 | 484500 | 486000 | 484500 | 1892 |
| 548 | 20230803 | 093200 | 119406213000 | 484500 | 484500 | 485000 | 483500 | 1462 |
| 549 | 20230803 | 093100 | 118698012500 | 484500 | 482500 | 485000 | 482000 | 4204 |
| 550 | 20230803 | 093000 | 116663903000 | 482500 | 483000 | 483500 | 481000 | 3440 |
| 551 | 20230803 | 092900 | 115005256500 | 483000 | 482500 | 483000 | 482500 | 2227 |
| 552 | 20230803 | 092800 | 113930087500 | 482500 | 482000 | 484000 | 482000 | 2638 |
| 553 | 20230803 | 092700 | 112655995000 | 482500 | 482000 | 483000 | 481500 | 1860 |
| 554 | 20230803 | 092600 | 111758888000 | 482000 | 484500 | 484500 | 481500 | 6296 |
| 555 | 20230803 | 092500 | 108716130000 | 484500 | 487000 | 487500 | 484000 | 6354 |
| 556 | 20230803 | 092400 | 105629778000 | 487000 | 485000 | 487500 | 484500 | 4481 |
| 557 | 20230803 | 092300 | 103453482000 | 485000 | 483500 | 485000 | 483000 | 3731 |
| 558 | 20230803 | 092200 | 101647861500 | 483000 | 482500 | 485000 | 480500 | 12951 |
| 559 | 20230803 | 092100 | 95391869000 | 482500 | 481000 | 483000 | 479500 | 4413 |
| 560 | 20230803 | 092000 | 93268977000 | 481000 | 477000 | 481500 | 476000 | 5999 |
| 561 | 20230803 | 091900 | 90399323500 | 476500 | 475500 | 477000 | 475000 | 3009 |
| 562 | 20230803 | 091800 | 88966966000 | 475000 | 474000 | 476500 | 473500 | 5148 |
| 563 | 20230803 | 091700 | 86521460500 | 473500 | 475500 | 475500 | 473500 | 6514 |
| 564 | 20230803 | 091600 | 83432342000 | 476000 | 473000 | 476500 | 473000 | 6084 |
| 565 | 20230803 | 091500 | 80547492500 | 474000 | 475500 | 475500 | 472500 | 6645 |
| 566 | 20230803 | 091400 | 77399886500 | 475500 | 476000 | 477500 | 475000 | 7298 |
| 567 | 20230803 | 091300 | 73924082500 | 476000 | 474500 | 478000 | 474000 | 11310 |
| 568 | 20230803 | 091200 | 68537946000 | 474500 | 474000 | 475500 | 473500 | 10475 |
| 569 | 20230803 | 091100 | 63567666500 | 474000 | 476000 | 476500 | 474000 | 8805 |
| 570 | 20230803 | 091000 | 59382841000 | 475500 | 476000 | 478500 | 475000 | 11422 |
| 571 | 20230803 | 090900 | 53942350000 | 476000 | 480000 | 480500 | 475000 | 14642 |
| 572 | 20230803 | 090800 | 46952592000 | 480000 | 482500 | 483000 | 480000 | 5564 |
| 573 | 20230803 | 090700 | 44277089500 | 482500 | 482000 | 482500 | 479500 | 6602 |
| 574 | 20230803 | 090600 | 41105050500 | 482500 | 480000 | 484000 | 479000 | 12334 |
| 575 | 20230803 | 090500 | 35168080500 | 480000 | 485500 | 486000 | 480000 | 9679 |
| 576 | 20230803 | 090400 | 30500822500 | 485500 | 486000 | 488500 | 485000 | 10119 |
| 577 | 20230803 | 090300 | 25580292500 | 486000 | 490000 | 490500 | 486000 | 7422 |
| 578 | 20230803 | 090200 | 21960564000 | 490000 | 495500 | 496000 | 489000 | 9894 |
| 579 | 20230803 | 090100 | 17092121000 | 495500 | 495000 | 497500 | 493500 | 10995 |
| 580 | 20230803 | 090000 | 11642969000 | 495500 | 489000 | 496000 | 489000 | 21322 |