34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 183800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 3 | 20230824 | 183700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 4 | 20230824 | 183600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 5 | 20230824 | 183500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 6 | 20230824 | 183400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 7 | 20230824 | 183300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 8 | 20230824 | 183200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 9 | 20230824 | 183100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 10 | 20230824 | 183000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 11 | 20230824 | 182900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 12 | 20230824 | 182800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 13 | 20230824 | 182700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 14 | 20230824 | 182600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 15 | 20230824 | 182500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 16 | 20230824 | 182400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 17 | 20230824 | 182300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 18 | 20230824 | 182200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 19 | 20230824 | 182100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 20 | 20230824 | 182000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 21 | 20230824 | 181900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 22 | 20230824 | 181800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 23 | 20230824 | 181700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 24 | 20230824 | 181600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 25 | 20230824 | 181500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 26 | 20230824 | 181400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 27 | 20230824 | 181300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 28 | 20230824 | 181200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 29 | 20230824 | 181100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 30 | 20230824 | 181000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 31 | 20230824 | 180900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 32 | 20230824 | 180800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 33 | 20230824 | 180700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 34 | 20230824 | 180600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 35 | 20230824 | 180500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 36 | 20230824 | 180400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 37 | 20230824 | 180300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 38 | 20230824 | 180200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 39 | 20230824 | 180100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 40 | 20230824 | 180000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 41 | 20230824 | 175900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 42 | 20230824 | 175800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 43 | 20230824 | 175700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 44 | 20230824 | 175600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 45 | 20230824 | 175500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 46 | 20230824 | 175400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 47 | 20230824 | 175300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 48 | 20230824 | 175200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 49 | 20230824 | 175100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 50 | 20230824 | 175000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 51 | 20230824 | 174900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 52 | 20230824 | 174800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 53 | 20230824 | 174700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 54 | 20230824 | 174600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 55 | 20230824 | 174500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 56 | 20230824 | 174400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 57 | 20230824 | 174300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 58 | 20230824 | 174200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 59 | 20230824 | 174100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 60 | 20230824 | 174000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 61 | 20230824 | 173900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 62 | 20230824 | 173800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 63 | 20230824 | 173700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 64 | 20230824 | 173600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 65 | 20230824 | 173500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 66 | 20230824 | 173400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 67 | 20230824 | 173300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 68 | 20230824 | 173200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 69 | 20230824 | 173100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 70 | 20230824 | 173000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 71 | 20230824 | 172900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 72 | 20230824 | 172800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 73 | 20230824 | 172700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 74 | 20230824 | 172600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 75 | 20230824 | 172500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 76 | 20230824 | 172400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 77 | 20230824 | 172300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 78 | 20230824 | 172200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 79 | 20230824 | 172100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 80 | 20230824 | 172000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 81 | 20230824 | 171900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 82 | 20230824 | 171800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 83 | 20230824 | 171700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 84 | 20230824 | 171600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 85 | 20230824 | 171500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 86 | 20230824 | 171400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 87 | 20230824 | 171300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 88 | 20230824 | 171200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 89 | 20230824 | 171100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 90 | 20230824 | 171000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 91 | 20230824 | 170900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 92 | 20230824 | 170800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 93 | 20230824 | 170700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 94 | 20230824 | 170600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 95 | 20230824 | 170500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 96 | 20230824 | 170400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 97 | 20230824 | 170300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 98 | 20230824 | 170200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 99 | 20230824 | 170100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 100 | 20230824 | 170000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 101 | 20230824 | 165900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 102 | 20230824 | 165800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 103 | 20230824 | 165700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 104 | 20230824 | 165600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 105 | 20230824 | 165500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 106 | 20230824 | 165400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 107 | 20230824 | 165300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 108 | 20230824 | 165200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 109 | 20230824 | 165100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 110 | 20230824 | 165000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 111 | 20230824 | 164900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 112 | 20230824 | 164800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 113 | 20230824 | 164700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 114 | 20230824 | 164600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 115 | 20230824 | 164500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 116 | 20230824 | 164400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 117 | 20230824 | 164300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 118 | 20230824 | 164200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 119 | 20230824 | 164100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 120 | 20230824 | 164000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 121 | 20230824 | 163900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 122 | 20230824 | 163800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 123 | 20230824 | 163700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 124 | 20230824 | 163600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 125 | 20230824 | 163500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 126 | 20230824 | 163400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 127 | 20230824 | 163300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 128 | 20230824 | 163200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 129 | 20230824 | 163100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 130 | 20230824 | 163000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 131 | 20230824 | 162900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 132 | 20230824 | 162800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 133 | 20230824 | 162700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 134 | 20230824 | 162600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 135 | 20230824 | 162500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 136 | 20230824 | 162400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 137 | 20230824 | 162300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 138 | 20230824 | 162200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 139 | 20230824 | 162100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 140 | 20230824 | 162000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 141 | 20230824 | 161900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 142 | 20230824 | 161800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 143 | 20230824 | 161700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 144 | 20230824 | 161600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 145 | 20230824 | 161500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 146 | 20230824 | 161400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 147 | 20230824 | 161300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 148 | 20230824 | 161200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 149 | 20230824 | 161100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 150 | 20230824 | 161000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 151 | 20230824 | 160900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 152 | 20230824 | 160800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 153 | 20230824 | 160700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 154 | 20230824 | 160600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 155 | 20230824 | 160500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 156 | 20230824 | 160400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 157 | 20230824 | 160300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 158 | 20230824 | 160200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 159 | 20230824 | 160100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 160 | 20230824 | 160000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 161 | 20230824 | 155900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 162 | 20230824 | 155800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 163 | 20230824 | 155700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 164 | 20230824 | 155600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 165 | 20230824 | 155500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 166 | 20230824 | 155400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 167 | 20230824 | 155300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 168 | 20230824 | 155200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 169 | 20230824 | 155100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 170 | 20230824 | 155000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 171 | 20230824 | 154900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 172 | 20230824 | 154800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 173 | 20230824 | 154700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 174 | 20230824 | 154600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 175 | 20230824 | 154500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 176 | 20230824 | 154400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 177 | 20230824 | 154300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 178 | 20230824 | 154200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 179 | 20230824 | 154100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 180 | 20230824 | 154000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 181 | 20230824 | 153900 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 182 | 20230824 | 153800 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 183 | 20230824 | 153700 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 184 | 20230824 | 153600 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 185 | 20230824 | 153500 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 186 | 20230824 | 153400 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 187 | 20230824 | 153300 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 188 | 20230824 | 153200 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 189 | 20230824 | 153100 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 190 | 20230824 | 153000 | 446898944000 | 469000 | 469000 | 469000 | 469000 | 26963 |
| 191 | 20230824 | 152900 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 192 | 20230824 | 152800 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 193 | 20230824 | 152700 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 194 | 20230824 | 152600 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 195 | 20230824 | 152500 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 196 | 20230824 | 152400 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 197 | 20230824 | 152300 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 198 | 20230824 | 152200 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 199 | 20230824 | 152100 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 200 | 20230824 | 152000 | 434253297000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 201 | 20230824 | 151900 | 434253297000 | 469000 | 470000 | 470500 | 468500 | 8570 |
| 202 | 20230824 | 151800 | 430230772000 | 469500 | 469000 | 470000 | 468500 | 6680 |
| 203 | 20230824 | 151700 | 427096087500 | 468500 | 471000 | 471500 | 468500 | 6458 |
| 204 | 20230824 | 151600 | 424060123000 | 471000 | 473500 | 473500 | 470000 | 8684 |
| 205 | 20230824 | 151500 | 419966410500 | 473000 | 473500 | 475000 | 472500 | 9092 |
| 206 | 20230824 | 151400 | 415659361500 | 473500 | 470000 | 474000 | 469500 | 20151 |
| 207 | 20230824 | 151300 | 406153389000 | 470000 | 468500 | 470000 | 468000 | 7677 |
| 208 | 20230824 | 151200 | 402551160500 | 468500 | 467500 | 469000 | 467000 | 7543 |
| 209 | 20230824 | 151100 | 399021509500 | 467500 | 468500 | 469500 | 467000 | 10600 |
| 210 | 20230824 | 151000 | 394057380000 | 468500 | 470500 | 471000 | 468000 | 15658 |
| 211 | 20230824 | 150900 | 386696523500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 212 | 20230824 | 150800 | 386696523500 | 470500 | 468500 | 470500 | 468000 | 12114 |
| 213 | 20230824 | 150700 | 381007592500 | 468500 | 467000 | 468500 | 466500 | 9328 |
| 214 | 20230824 | 150600 | 376643466500 | 467000 | 463500 | 467500 | 463500 | 20585 |
| 215 | 20230824 | 150500 | 367069144500 | 463500 | 462500 | 464000 | 462500 | 7243 |
| 216 | 20230824 | 150400 | 363715464000 | 463000 | 462000 | 463000 | 461500 | 4579 |
| 217 | 20230824 | 150300 | 361599106000 | 462000 | 461500 | 462000 | 460500 | 4174 |
| 218 | 20230824 | 150200 | 359672678500 | 461500 | 461000 | 461500 | 460500 | 3493 |
| 219 | 20230824 | 150100 | 358061874500 | 461000 | 461500 | 463000 | 461000 | 4550 |
| 220 | 20230824 | 150000 | 355959300000 | 461500 | 461000 | 462500 | 460500 | 8205 |
| 221 | 20230824 | 145900 | 352170828000 | 461000 | 460500 | 461000 | 460000 | 2980 |
| 222 | 20230824 | 145800 | 350797970000 | 460000 | 461000 | 461500 | 459500 | 8302 |
| 223 | 20230824 | 145700 | 346971879000 | 461000 | 460500 | 461000 | 459500 | 3762 |
| 224 | 20230824 | 145600 | 345239656000 | 460500 | 460500 | 461000 | 459500 | 5229 |
| 225 | 20230824 | 145500 | 342833027500 | 460500 | 455500 | 461500 | 455500 | 21512 |
| 226 | 20230824 | 145400 | 332961873500 | 455500 | 456000 | 456000 | 455500 | 1171 |
| 227 | 20230824 | 145300 | 332428004000 | 456000 | 456000 | 456500 | 455000 | 2307 |
| 228 | 20230824 | 145200 | 331376452000 | 455500 | 456000 | 456500 | 455000 | 2228 |
| 229 | 20230824 | 145100 | 330360892000 | 456000 | 456500 | 457000 | 455500 | 2039 |
| 230 | 20230824 | 145000 | 329431169500 | 456000 | 456500 | 456500 | 455000 | 3858 |
| 231 | 20230824 | 144900 | 327671922000 | 456000 | 456000 | 457000 | 456000 | 2108 |
| 232 | 20230824 | 144800 | 326709756500 | 456000 | 457000 | 457000 | 455500 | 1681 |
| 233 | 20230824 | 144700 | 325942753000 | 456500 | 456000 | 457000 | 455500 | 3203 |
| 234 | 20230824 | 144600 | 324481708500 | 456000 | 455000 | 456000 | 454500 | 1882 |
| 235 | 20230824 | 144500 | 323624714000 | 455000 | 454500 | 455500 | 454500 | 2594 |
| 236 | 20230824 | 144400 | 322444622000 | 454500 | 454000 | 455000 | 454000 | 2535 |
| 237 | 20230824 | 144300 | 321292703000 | 454000 | 455000 | 455500 | 454000 | 2225 |
| 238 | 20230824 | 144200 | 320281356500 | 455500 | 455500 | 455500 | 454500 | 4409 |
| 239 | 20230824 | 144100 | 318275943500 | 455500 | 456000 | 456000 | 455000 | 1673 |
| 240 | 20230824 | 144000 | 317513919000 | 455500 | 456500 | 457000 | 455500 | 2787 |
| 241 | 20230824 | 143900 | 316242303500 | 457000 | 457500 | 458000 | 456500 | 2633 |
| 242 | 20230824 | 143800 | 315038677500 | 457000 | 457500 | 458000 | 456500 | 1981 |
| 243 | 20230824 | 143700 | 314132922000 | 457000 | 458500 | 459000 | 456500 | 3684 |
| 244 | 20230824 | 143600 | 312446365000 | 459000 | 457500 | 459000 | 457500 | 3720 |
| 245 | 20230824 | 143500 | 310741847000 | 458000 | 456000 | 458500 | 455500 | 6993 |
| 246 | 20230824 | 143400 | 307545402000 | 455500 | 455000 | 456000 | 454500 | 1993 |
| 247 | 20230824 | 143300 | 306637691500 | 455500 | 455500 | 456000 | 454500 | 3773 |
| 248 | 20230824 | 143200 | 304920332500 | 455500 | 455000 | 456000 | 454500 | 2462 |
| 249 | 20230824 | 143100 | 303799890500 | 454500 | 456000 | 457000 | 454500 | 4248 |
| 250 | 20230824 | 143000 | 301862239500 | 456500 | 453500 | 457000 | 453000 | 6765 |
| 251 | 20230824 | 142900 | 298780761500 | 453000 | 456000 | 456000 | 453000 | 8661 |
| 252 | 20230824 | 142800 | 294846826500 | 455500 | 457500 | 458000 | 455500 | 4565 |
| 253 | 20230824 | 142700 | 292759596000 | 457500 | 456000 | 457500 | 455500 | 4226 |
| 254 | 20230824 | 142600 | 290830381000 | 455500 | 457500 | 458000 | 455000 | 6847 |
| 255 | 20230824 | 142500 | 287706587500 | 457500 | 457500 | 459500 | 456500 | 9114 |
| 256 | 20230824 | 142400 | 283533972500 | 457500 | 462500 | 463000 | 457500 | 11458 |
| 257 | 20230824 | 142300 | 278260060000 | 463000 | 461000 | 464500 | 460500 | 15411 |
| 258 | 20230824 | 142200 | 271127016000 | 461500 | 461000 | 462500 | 460500 | 9969 |
| 259 | 20230824 | 142100 | 266527031000 | 461000 | 457000 | 461500 | 456500 | 20262 |
| 260 | 20230824 | 142000 | 257225825500 | 457000 | 454000 | 457000 | 454000 | 16890 |
| 261 | 20230824 | 141900 | 249535231000 | 454500 | 454500 | 454500 | 453500 | 3160 |
| 262 | 20230824 | 141800 | 248100545500 | 454000 | 454500 | 454500 | 454000 | 1708 |
| 263 | 20230824 | 141700 | 247324603000 | 454500 | 453500 | 454500 | 453000 | 5863 |
| 264 | 20230824 | 141600 | 244664006000 | 453000 | 451500 | 453500 | 451500 | 3266 |
| 265 | 20230824 | 141500 | 243185636500 | 452000 | 450500 | 452000 | 450500 | 2386 |
| 266 | 20230824 | 141400 | 242109051000 | 450500 | 451000 | 451500 | 450500 | 1518 |
| 267 | 20230824 | 141300 | 241424573000 | 451000 | 451500 | 452500 | 450000 | 5297 |
| 268 | 20230824 | 141200 | 239036017500 | 451500 | 451500 | 451500 | 450500 | 1738 |
| 269 | 20230824 | 141100 | 238251915000 | 451000 | 453500 | 453500 | 451000 | 3251 |
| 270 | 20230824 | 141000 | 236781554500 | 453000 | 453000 | 453500 | 452500 | 2765 |
| 271 | 20230824 | 140900 | 235528759500 | 453000 | 451500 | 453000 | 451500 | 2748 |
| 272 | 20230824 | 140800 | 234285549500 | 452000 | 453500 | 453500 | 451500 | 2456 |
| 273 | 20230824 | 140700 | 233173611500 | 453000 | 452500 | 453500 | 451500 | 4694 |
| 274 | 20230824 | 140600 | 231049622000 | 453000 | 451500 | 453000 | 451000 | 7139 |
| 275 | 20230824 | 140500 | 227826011000 | 452000 | 453000 | 453500 | 451000 | 5312 |
| 276 | 20230824 | 140400 | 225423969000 | 453000 | 452000 | 453500 | 452000 | 4203 |
| 277 | 20230824 | 140300 | 223520711000 | 452000 | 454000 | 454500 | 452000 | 5464 |
| 278 | 20230824 | 140200 | 221042513000 | 454000 | 454000 | 455000 | 453000 | 8561 |
| 279 | 20230824 | 140100 | 217154763000 | 454500 | 453500 | 455000 | 453000 | 7488 |
| 280 | 20230824 | 140000 | 213753721500 | 453500 | 452000 | 454000 | 452000 | 8781 |
| 281 | 20230824 | 135900 | 209775053500 | 452000 | 449500 | 453000 | 449000 | 12041 |
| 282 | 20230824 | 135800 | 204338446000 | 449500 | 450000 | 450000 | 448500 | 3060 |
| 283 | 20230824 | 135700 | 202963662000 | 449000 | 451000 | 451500 | 449000 | 6344 |
| 284 | 20230824 | 135600 | 200107291500 | 450500 | 451500 | 452000 | 450000 | 7091 |
| 285 | 20230824 | 135500 | 196909376500 | 451500 | 448000 | 451500 | 448000 | 16150 |
| 286 | 20230824 | 135400 | 189643273000 | 448500 | 447500 | 448500 | 447000 | 4960 |
| 287 | 20230824 | 135300 | 187420715000 | 447500 | 447000 | 447500 | 446500 | 1890 |
| 288 | 20230824 | 135200 | 186575962000 | 447000 | 446500 | 447000 | 446000 | 2187 |
| 289 | 20230824 | 135100 | 185599565000 | 446000 | 447500 | 447500 | 446000 | 2955 |
| 290 | 20230824 | 135000 | 184279349000 | 447000 | 447000 | 447500 | 445500 | 3137 |
| 291 | 20230824 | 134900 | 182878755500 | 446500 | 447500 | 449000 | 446500 | 6470 |
| 292 | 20230824 | 134800 | 179978815000 | 447500 | 447000 | 449000 | 446000 | 13998 |
| 293 | 20230824 | 134700 | 173712331000 | 447000 | 444500 | 447000 | 444500 | 5817 |
| 294 | 20230824 | 134600 | 171119843500 | 444500 | 444500 | 445000 | 443500 | 1479 |
| 295 | 20230824 | 134500 | 170462741500 | 444000 | 444500 | 445000 | 443500 | 2446 |
| 296 | 20230824 | 134400 | 169376573500 | 444500 | 443000 | 445000 | 443000 | 2717 |
| 297 | 20230824 | 134300 | 168170233000 | 443000 | 444500 | 445000 | 442500 | 4784 |
| 298 | 20230824 | 134200 | 166047069000 | 444000 | 444500 | 445000 | 444000 | 2251 |
| 299 | 20230824 | 134100 | 165046660000 | 444500 | 444500 | 445000 | 444000 | 4234 |
| 300 | 20230824 | 134000 | 163164538000 | 444500 | 446500 | 447000 | 444000 | 4787 |
| 301 | 20230824 | 133900 | 161032767000 | 446000 | 443000 | 448000 | 443000 | 18134 |
| 302 | 20230824 | 133800 | 152955251500 | 443000 | 442500 | 443500 | 442500 | 2894 |
| 303 | 20230824 | 133700 | 151672982000 | 442500 | 441500 | 442500 | 441500 | 3899 |
| 304 | 20230824 | 133600 | 149949412000 | 442000 | 441000 | 442000 | 440500 | 2058 |
| 305 | 20230824 | 133500 | 149041226500 | 441000 | 439500 | 442000 | 439500 | 10212 |
| 306 | 20230824 | 133400 | 144540395500 | 440000 | 439000 | 440000 | 439000 | 4522 |
| 307 | 20230824 | 133300 | 142551902500 | 439500 | 438500 | 439500 | 438000 | 4032 |
| 308 | 20230824 | 133200 | 140782637000 | 438500 | 438000 | 438500 | 437500 | 3290 |
| 309 | 20230824 | 133100 | 139341393500 | 438000 | 437500 | 438000 | 437000 | 2091 |
| 310 | 20230824 | 133000 | 138426590500 | 437000 | 436500 | 437500 | 436500 | 2646 |
| 311 | 20230824 | 132900 | 137270281000 | 436500 | 437000 | 437000 | 436500 | 335 |
| 312 | 20230824 | 132800 | 137123901000 | 437000 | 436000 | 437000 | 436000 | 2097 |
| 313 | 20230824 | 132700 | 136209100500 | 436000 | 435500 | 436000 | 435500 | 704 |
| 314 | 20230824 | 132600 | 135902208500 | 436000 | 435500 | 436000 | 435000 | 1737 |
| 315 | 20230824 | 132500 | 135145549000 | 435500 | 435000 | 435500 | 435000 | 131 |
| 316 | 20230824 | 132400 | 135088530000 | 435500 | 435000 | 435500 | 434500 | 610 |
| 317 | 20230824 | 132300 | 134823141500 | 435000 | 435500 | 436000 | 434500 | 1587 |
| 318 | 20230824 | 132200 | 134132179500 | 435500 | 436000 | 436000 | 435500 | 368 |
| 319 | 20230824 | 132100 | 133971801000 | 436000 | 436000 | 436000 | 435500 | 571 |
| 320 | 20230824 | 132000 | 133722884000 | 436000 | 436000 | 436000 | 435500 | 304 |
| 321 | 20230824 | 131900 | 133590406500 | 436000 | 435000 | 436000 | 435000 | 909 |
| 322 | 20230824 | 131800 | 133194390500 | 435500 | 435500 | 435500 | 435000 | 1048 |
| 323 | 20230824 | 131700 | 132738117000 | 435500 | 436000 | 436000 | 435000 | 845 |
| 324 | 20230824 | 131600 | 132370128500 | 435500 | 434500 | 436000 | 434500 | 5316 |
| 325 | 20230824 | 131500 | 130057250000 | 434500 | 434500 | 435000 | 434000 | 1755 |
| 326 | 20230824 | 131400 | 129294695000 | 434500 | 434500 | 434500 | 434000 | 441 |
| 327 | 20230824 | 131300 | 129103122000 | 434500 | 434000 | 434500 | 434000 | 1653 |
| 328 | 20230824 | 131200 | 128385437500 | 434000 | 433000 | 434000 | 432500 | 3534 |
| 329 | 20230824 | 131100 | 126854456500 | 432500 | 433000 | 433000 | 432500 | 78 |
| 330 | 20230824 | 131000 | 126820698500 | 433000 | 432500 | 433000 | 432500 | 372 |
| 331 | 20230824 | 130900 | 126659721000 | 432500 | 432500 | 433000 | 432000 | 818 |
| 332 | 20230824 | 130800 | 126305946500 | 432500 | 432500 | 432500 | 432000 | 70 |
| 333 | 20230824 | 130700 | 126275673500 | 432500 | 432500 | 433000 | 432500 | 696 |
| 334 | 20230824 | 130600 | 125974651500 | 432500 | 432500 | 433000 | 432500 | 131 |
| 335 | 20230824 | 130500 | 125917979000 | 433000 | 433000 | 433000 | 432000 | 2060 |
| 336 | 20230824 | 130400 | 125026992000 | 433000 | 433000 | 433000 | 432500 | 114 |
| 337 | 20230824 | 130300 | 124977651000 | 433000 | 433000 | 433000 | 432500 | 95 |
| 338 | 20230824 | 130200 | 124936545500 | 432500 | 432500 | 433000 | 432500 | 194 |
| 339 | 20230824 | 130100 | 124852600500 | 433000 | 433000 | 433000 | 432500 | 74 |
| 340 | 20230824 | 130000 | 124820568000 | 433000 | 433000 | 433000 | 432500 | 291 |
| 341 | 20230824 | 125900 | 124694571500 | 433000 | 433000 | 433000 | 432500 | 408 |
| 342 | 20230824 | 125800 | 124517986500 | 432500 | 432500 | 433000 | 432000 | 416 |
| 343 | 20230824 | 125700 | 124338078500 | 432500 | 432500 | 432500 | 432000 | 440 |
| 344 | 20230824 | 125600 | 124147909500 | 432500 | 432500 | 432500 | 432000 | 134 |
| 345 | 20230824 | 125500 | 124089980500 | 432000 | 432000 | 432500 | 432000 | 409 |
| 346 | 20230824 | 125400 | 123913122500 | 432500 | 432000 | 432500 | 432000 | 868 |
| 347 | 20230824 | 125300 | 123537834500 | 432500 | 432500 | 432500 | 432000 | 178 |
| 348 | 20230824 | 125200 | 123460878000 | 432500 | 432500 | 432500 | 432000 | 418 |
| 349 | 20230824 | 125100 | 123280096500 | 432500 | 432500 | 432500 | 432000 | 245 |
| 350 | 20230824 | 125000 | 123174171000 | 432000 | 432000 | 432500 | 431500 | 876 |
| 351 | 20230824 | 124900 | 122795700500 | 431500 | 432000 | 432000 | 431500 | 165 |
| 352 | 20230824 | 124800 | 122724443500 | 432000 | 432000 | 432500 | 431500 | 524 |
| 353 | 20230824 | 124700 | 122498028500 | 432500 | 432500 | 432500 | 432000 | 334 |
| 354 | 20230824 | 124600 | 122353625000 | 432000 | 432500 | 432500 | 432000 | 242 |
| 355 | 20230824 | 124500 | 122249046500 | 432500 | 433000 | 433500 | 432000 | 1627 |
| 356 | 20230824 | 124400 | 121544903000 | 433500 | 433000 | 434000 | 432500 | 1722 |
| 357 | 20230824 | 124300 | 120798754500 | 433000 | 432500 | 433000 | 432500 | 237 |
| 358 | 20230824 | 124200 | 120696157500 | 433000 | 432000 | 433000 | 432000 | 445 |
| 359 | 20230824 | 124100 | 120503695500 | 432500 | 432000 | 432500 | 431500 | 1043 |
| 360 | 20230824 | 124000 | 120053120000 | 432000 | 432000 | 432000 | 431500 | 226 |
| 361 | 20230824 | 123900 | 119955560500 | 432000 | 431500 | 432000 | 431500 | 347 |
| 362 | 20230824 | 123800 | 119805742500 | 432000 | 432000 | 432000 | 431500 | 522 |
| 363 | 20230824 | 123700 | 119580329000 | 431500 | 431500 | 432000 | 431500 | 138 |
| 364 | 20230824 | 123600 | 119520752000 | 432000 | 431500 | 432000 | 431000 | 1001 |
| 365 | 20230824 | 123500 | 119088842500 | 431500 | 432000 | 432500 | 431500 | 1248 |
| 366 | 20230824 | 123400 | 118549719000 | 432000 | 432000 | 432000 | 431500 | 276 |
| 367 | 20230824 | 123300 | 118430590500 | 432000 | 432500 | 432500 | 431500 | 1035 |
| 368 | 20230824 | 123200 | 117983469000 | 432500 | 433000 | 433000 | 432000 | 392 |
| 369 | 20230824 | 123100 | 117813921000 | 433000 | 433000 | 433500 | 432500 | 527 |
| 370 | 20230824 | 123000 | 117585733500 | 433000 | 433500 | 433500 | 433000 | 341 |
| 371 | 20230824 | 122900 | 117438010000 | 433500 | 433500 | 434000 | 433500 | 570 |
| 372 | 20230824 | 122800 | 117190754000 | 433500 | 433500 | 433500 | 433000 | 807 |
| 373 | 20230824 | 122700 | 116841056500 | 433500 | 433000 | 434000 | 433000 | 1830 |
| 374 | 20230824 | 122600 | 116047755500 | 433500 | 433500 | 434000 | 433000 | 1414 |
| 375 | 20230824 | 122500 | 115434530500 | 433500 | 434500 | 434500 | 433500 | 1057 |
| 376 | 20230824 | 122400 | 114975852000 | 434500 | 434500 | 434500 | 434000 | 992 |
| 377 | 20230824 | 122300 | 114544893000 | 434500 | 434500 | 435000 | 434000 | 2237 |
| 378 | 20230824 | 122200 | 113572861500 | 434500 | 434000 | 434500 | 433500 | 2779 |
| 379 | 20230824 | 122100 | 112366182500 | 434000 | 434000 | 434000 | 433500 | 679 |
| 380 | 20230824 | 122000 | 112071549500 | 433500 | 433500 | 434000 | 433000 | 2027 |
| 381 | 20230824 | 121900 | 111193132500 | 433500 | 433500 | 433500 | 433000 | 258 |
| 382 | 20230824 | 121800 | 111081301000 | 433000 | 433000 | 433500 | 433000 | 1142 |
| 383 | 20230824 | 121700 | 110586716000 | 433500 | 433500 | 433500 | 432000 | 2068 |
| 384 | 20230824 | 121600 | 109691451000 | 433500 | 433000 | 433500 | 433000 | 522 |
| 385 | 20230824 | 121500 | 109465281000 | 433000 | 432000 | 433000 | 432000 | 2405 |
| 386 | 20230824 | 121400 | 108424308500 | 432500 | 432000 | 432500 | 432000 | 1119 |
| 387 | 20230824 | 121300 | 107940396500 | 432500 | 432000 | 432500 | 431500 | 1831 |
| 388 | 20230824 | 121200 | 107149414500 | 432000 | 431000 | 432000 | 431000 | 1394 |
| 389 | 20230824 | 121100 | 106547605500 | 431500 | 431000 | 431500 | 430500 | 3095 |
| 390 | 20230824 | 121000 | 105213433500 | 430500 | 430500 | 431000 | 430000 | 1661 |
| 391 | 20230824 | 120900 | 104498532000 | 430500 | 431000 | 431000 | 430000 | 563 |
| 392 | 20230824 | 120800 | 104256162000 | 430500 | 431000 | 431000 | 430500 | 628 |
| 393 | 20230824 | 120700 | 103985534500 | 431000 | 430000 | 431000 | 429500 | 2636 |
| 394 | 20230824 | 120600 | 102851382500 | 429500 | 429000 | 430000 | 428500 | 1597 |
| 395 | 20230824 | 120500 | 102165847500 | 428500 | 429000 | 429000 | 428500 | 229 |
| 396 | 20230824 | 120400 | 102067700500 | 429000 | 429000 | 429000 | 428500 | 135 |
| 397 | 20230824 | 120300 | 102009800000 | 429000 | 429000 | 429500 | 428500 | 330 |
| 398 | 20230824 | 120200 | 101868241000 | 429500 | 429500 | 429500 | 428500 | 1954 |
| 399 | 20230824 | 120100 | 101029938500 | 429500 | 429000 | 430000 | 428500 | 2198 |
| 400 | 20230824 | 120000 | 100086626500 | 428500 | 428000 | 429000 | 428000 | 231 |
| 401 | 20230824 | 115900 | 99987581000 | 429000 | 429000 | 429000 | 428500 | 293 |
| 402 | 20230824 | 115800 | 99861984000 | 429000 | 429000 | 429000 | 428500 | 146 |
| 403 | 20230824 | 115700 | 99799400000 | 428500 | 429500 | 429500 | 428500 | 1255 |
| 404 | 20230824 | 115600 | 99261246000 | 429500 | 429500 | 429500 | 429000 | 390 |
| 405 | 20230824 | 115500 | 99093879500 | 429500 | 429500 | 429500 | 429000 | 368 |
| 406 | 20230824 | 115400 | 98935925500 | 429500 | 429500 | 429500 | 429000 | 138 |
| 407 | 20230824 | 115300 | 98876656000 | 429000 | 429500 | 429500 | 429000 | 248 |
| 408 | 20230824 | 115200 | 98770183000 | 429000 | 429500 | 429500 | 429000 | 144 |
| 409 | 20230824 | 115100 | 98708345000 | 429500 | 429500 | 429500 | 429000 | 350 |
| 410 | 20230824 | 115000 | 98558138500 | 429500 | 429500 | 429500 | 429000 | 107 |
| 411 | 20230824 | 114900 | 98512203500 | 429500 | 429500 | 429500 | 429000 | 117 |
| 412 | 20230824 | 114800 | 98461955500 | 429500 | 429000 | 429500 | 428500 | 547 |
| 413 | 20230824 | 114700 | 98227308000 | 429000 | 429000 | 429500 | 428500 | 678 |
| 414 | 20230824 | 114600 | 97936334000 | 429500 | 430000 | 430000 | 429500 | 421 |
| 415 | 20230824 | 114500 | 97755502000 | 430000 | 430000 | 430500 | 428500 | 2803 |
| 416 | 20230824 | 114400 | 96551325500 | 430500 | 430500 | 430500 | 430000 | 604 |
| 417 | 20230824 | 114300 | 96291316500 | 430500 | 430000 | 430500 | 429500 | 2696 |
| 418 | 20230824 | 114200 | 95131977500 | 430000 | 430000 | 430000 | 429000 | 1214 |
| 419 | 20230824 | 114100 | 94610282500 | 429500 | 430000 | 430000 | 429000 | 1290 |
| 420 | 20230824 | 114000 | 94055951000 | 430000 | 430000 | 430500 | 429500 | 1276 |
| 421 | 20230824 | 113900 | 93507261500 | 430500 | 430500 | 430500 | 430000 | 535 |
| 422 | 20230824 | 113800 | 93277053000 | 430500 | 431000 | 431000 | 430000 | 1513 |
| 423 | 20230824 | 113700 | 92625130500 | 431000 | 430500 | 431000 | 430000 | 1194 |
| 424 | 20230824 | 113600 | 92111128500 | 430500 | 429000 | 430500 | 429000 | 6047 |
| 425 | 20230824 | 113500 | 89512294500 | 429000 | 428000 | 429000 | 427500 | 1785 |
| 426 | 20230824 | 113400 | 88747725000 | 428000 | 428000 | 428000 | 427500 | 616 |
| 427 | 20230824 | 113300 | 88484256000 | 428000 | 427500 | 428000 | 427000 | 426 |
| 428 | 20230824 | 113200 | 88302133500 | 427500 | 428500 | 428500 | 427000 | 1918 |
| 429 | 20230824 | 113100 | 87480715500 | 428500 | 427000 | 428500 | 427000 | 6831 |
| 430 | 20230824 | 113000 | 84559170500 | 427000 | 425000 | 427000 | 425000 | 3230 |
| 431 | 20230824 | 112900 | 83182587500 | 425000 | 425500 | 425500 | 425000 | 121 |
| 432 | 20230824 | 112800 | 83131131500 | 425000 | 425000 | 425500 | 424500 | 564 |
| 433 | 20230824 | 112700 | 82891421500 | 425000 | 425000 | 425000 | 424500 | 130 |
| 434 | 20230824 | 112600 | 82836202500 | 425000 | 425000 | 425000 | 424500 | 130 |
| 435 | 20230824 | 112500 | 82780987500 | 425000 | 425500 | 425500 | 424500 | 414 |
| 436 | 20230824 | 112400 | 82605041500 | 425500 | 425500 | 425500 | 425000 | 636 |
| 437 | 20230824 | 112300 | 82334466000 | 425000 | 425500 | 425500 | 425000 | 395 |
| 438 | 20230824 | 112200 | 82166570000 | 425500 | 425500 | 425500 | 425000 | 188 |
| 439 | 20230824 | 112100 | 82086584000 | 425500 | 425500 | 425500 | 425000 | 72 |
| 440 | 20230824 | 112000 | 82055949000 | 425500 | 425500 | 425500 | 425000 | 106 |
| 441 | 20230824 | 111900 | 82010859500 | 425500 | 425500 | 425500 | 425000 | 133 |
| 442 | 20230824 | 111800 | 81954276500 | 425500 | 425000 | 425500 | 425000 | 198 |
| 443 | 20230824 | 111700 | 81870103500 | 425500 | 425000 | 425500 | 424500 | 1019 |
| 444 | 20230824 | 111600 | 81437025000 | 424500 | 425000 | 425000 | 424500 | 112 |
| 445 | 20230824 | 111500 | 81389455000 | 424500 | 424500 | 425000 | 424500 | 302 |
| 446 | 20230824 | 111400 | 81261236500 | 425000 | 425000 | 425000 | 424500 | 216 |
| 447 | 20230824 | 111300 | 81169505000 | 424500 | 425000 | 425000 | 424500 | 218 |
| 448 | 20230824 | 111200 | 81076929000 | 425000 | 425000 | 425500 | 424500 | 229 |
| 449 | 20230824 | 111100 | 80979602500 | 425500 | 425000 | 425500 | 425000 | 220 |
| 450 | 20230824 | 111000 | 80886078000 | 425000 | 425500 | 425500 | 425000 | 631 |
| 451 | 20230824 | 110900 | 80617838000 | 425500 | 426000 | 426000 | 425000 | 856 |
| 452 | 20230824 | 110800 | 80253605500 | 426000 | 426000 | 426000 | 425500 | 204 |
| 453 | 20230824 | 110700 | 80166743500 | 426000 | 425500 | 426000 | 425000 | 412 |
| 454 | 20230824 | 110600 | 79991441500 | 425500 | 425500 | 426000 | 425000 | 309 |
| 455 | 20230824 | 110500 | 79859956500 | 425500 | 426000 | 426000 | 425500 | 247 |
| 456 | 20230824 | 110400 | 79754821500 | 425500 | 426000 | 426000 | 425500 | 308 |
| 457 | 20230824 | 110300 | 79623689000 | 426000 | 425500 | 426000 | 425500 | 517 |
| 458 | 20230824 | 110200 | 79403622000 | 425500 | 426000 | 426000 | 425500 | 615 |
| 459 | 20230824 | 110100 | 79141893500 | 426000 | 426000 | 426000 | 425500 | 135 |
| 460 | 20230824 | 110000 | 79084401500 | 426000 | 426000 | 426000 | 425500 | 134 |
| 461 | 20230824 | 105900 | 79027341000 | 426000 | 426000 | 426000 | 425500 | 604 |
| 462 | 20230824 | 105800 | 78770272000 | 426000 | 426000 | 426000 | 425500 | 445 |
| 463 | 20230824 | 105700 | 78580709000 | 425500 | 426000 | 426000 | 425500 | 213 |
| 464 | 20230824 | 105600 | 78490006000 | 426000 | 425500 | 426000 | 425000 | 607 |
| 465 | 20230824 | 105500 | 78231684000 | 425500 | 425500 | 425500 | 425000 | 105 |
| 466 | 20230824 | 105400 | 78187019500 | 425500 | 425500 | 426000 | 425000 | 304 |
| 467 | 20230824 | 105300 | 78057603000 | 425500 | 425000 | 425500 | 425000 | 764 |
| 468 | 20230824 | 105200 | 77732572000 | 425000 | 426000 | 426000 | 425000 | 848 |
| 469 | 20230824 | 105100 | 77371909000 | 426000 | 426000 | 426000 | 425500 | 467 |
| 470 | 20230824 | 105000 | 77173084500 | 426000 | 425500 | 426000 | 425000 | 1147 |
| 471 | 20230824 | 104900 | 76684983000 | 425500 | 424500 | 425500 | 424500 | 489 |
| 472 | 20230824 | 104800 | 76477160000 | 424000 | 424500 | 424500 | 424000 | 345 |
| 473 | 20230824 | 104700 | 76330716500 | 424500 | 425000 | 425500 | 424000 | 1755 |
| 474 | 20230824 | 104600 | 75585283000 | 425000 | 425000 | 425000 | 424500 | 106 |
| 475 | 20230824 | 104500 | 75540237500 | 424500 | 425000 | 425500 | 424500 | 1436 |
| 476 | 20230824 | 104400 | 74930153500 | 425000 | 425000 | 425000 | 424500 | 666 |
| 477 | 20230824 | 104300 | 74647272000 | 425000 | 425500 | 425500 | 425000 | 603 |
| 478 | 20230824 | 104200 | 74390889000 | 425500 | 425000 | 425500 | 424500 | 2773 |
| 479 | 20230824 | 104100 | 73212220000 | 424500 | 424500 | 425000 | 424000 | 813 |
| 480 | 20230824 | 104000 | 72866986500 | 424500 | 423500 | 425000 | 423500 | 1686 |
| 481 | 20230824 | 103900 | 72151550000 | 424000 | 423500 | 424000 | 423500 | 152 |
| 482 | 20230824 | 103800 | 72087146500 | 424000 | 424000 | 424000 | 423500 | 297 |
| 483 | 20230824 | 103700 | 71961258500 | 424000 | 424500 | 424500 | 423500 | 349 |
| 484 | 20230824 | 103600 | 71813321000 | 424500 | 424000 | 424500 | 424000 | 859 |
| 485 | 20230824 | 103500 | 71449094500 | 424500 | 424500 | 424500 | 424000 | 323 |
| 486 | 20230824 | 103400 | 71312044000 | 424500 | 424500 | 425000 | 424000 | 1962 |
| 487 | 20230824 | 103300 | 70479436500 | 424500 | 424000 | 424500 | 424000 | 281 |
| 488 | 20230824 | 103200 | 70360230500 | 424500 | 424500 | 424500 | 424000 | 133 |
| 489 | 20230824 | 103100 | 70303784000 | 424000 | 424000 | 424500 | 424000 | 218 |
| 490 | 20230824 | 103000 | 70211304000 | 424500 | 424000 | 424500 | 423500 | 345 |
| 491 | 20230824 | 102900 | 70065022000 | 424000 | 424000 | 424500 | 423500 | 1775 |
| 492 | 20230824 | 102800 | 69312540500 | 424000 | 422500 | 424000 | 422500 | 1550 |
| 493 | 20230824 | 102700 | 68656433000 | 422500 | 423000 | 423000 | 422000 | 880 |
| 494 | 20230824 | 102600 | 68284740000 | 422500 | 423000 | 423000 | 422500 | 325 |
| 495 | 20230824 | 102500 | 68147369500 | 423000 | 423000 | 423000 | 422500 | 182 |
| 496 | 20230824 | 102400 | 68070464000 | 423000 | 423000 | 423000 | 422500 | 670 |
| 497 | 20230824 | 102300 | 67787212500 | 423000 | 423500 | 423500 | 423000 | 1263 |
| 498 | 20230824 | 102200 | 67252839000 | 423500 | 424000 | 424000 | 423000 | 446 |
| 499 | 20230824 | 102100 | 67063898500 | 424000 | 423500 | 424000 | 423000 | 861 |
| 500 | 20230824 | 102000 | 66699279000 | 423500 | 423500 | 423500 | 423000 | 1113 |
| 501 | 20230824 | 101900 | 66227996000 | 423500 | 423000 | 423500 | 422500 | 776 |
| 502 | 20230824 | 101800 | 65899689000 | 423000 | 422500 | 423000 | 422000 | 502 |
| 503 | 20230824 | 101700 | 65687627500 | 422000 | 421500 | 422500 | 420500 | 1077 |
| 504 | 20230824 | 101600 | 65233715000 | 421500 | 420000 | 421500 | 419500 | 684 |
| 505 | 20230824 | 101500 | 64946114500 | 420000 | 420000 | 420500 | 419500 | 850 |
| 506 | 20230824 | 101400 | 64589108000 | 420500 | 420000 | 421000 | 419500 | 1034 |
| 507 | 20230824 | 101300 | 64154616000 | 420000 | 420000 | 420000 | 419500 | 481 |
| 508 | 20230824 | 101200 | 63952677500 | 420000 | 420000 | 421000 | 419500 | 1557 |
| 509 | 20230824 | 101100 | 63298352500 | 420000 | 420500 | 421500 | 419500 | 5930 |
| 510 | 20230824 | 101000 | 60805397000 | 420500 | 419000 | 420500 | 419000 | 2783 |
| 511 | 20230824 | 100900 | 59637567000 | 419500 | 419500 | 419500 | 419000 | 1318 |
| 512 | 20230824 | 100800 | 59085228000 | 419500 | 419500 | 420000 | 419500 | 574 |
| 513 | 20230824 | 100700 | 58844425000 | 420000 | 419000 | 420000 | 418500 | 2057 |
| 514 | 20230824 | 100600 | 57981857000 | 419000 | 419000 | 420000 | 418500 | 4839 |
| 515 | 20230824 | 100500 | 55952917500 | 419000 | 419500 | 420000 | 419000 | 3276 |
| 516 | 20230824 | 100400 | 54579189000 | 419500 | 420500 | 420500 | 419000 | 4941 |
| 517 | 20230824 | 100300 | 52504656000 | 420000 | 420500 | 421000 | 420000 | 985 |
| 518 | 20230824 | 100200 | 52090546000 | 421000 | 421000 | 421500 | 420500 | 3913 |
| 519 | 20230824 | 100100 | 50443493000 | 421500 | 421500 | 421500 | 421000 | 1701 |
| 520 | 20230824 | 100000 | 49727293500 | 421500 | 422000 | 422500 | 421500 | 3615 |
| 521 | 20230824 | 095900 | 48202294000 | 422000 | 423000 | 423000 | 422000 | 2245 |
| 522 | 20230824 | 095800 | 47254107500 | 422500 | 423000 | 423000 | 422500 | 335 |
| 523 | 20230824 | 095700 | 47112434000 | 422500 | 424000 | 424000 | 422500 | 1599 |
| 524 | 20230824 | 095600 | 46435639500 | 423500 | 424000 | 424000 | 423500 | 247 |
| 525 | 20230824 | 095500 | 46331002500 | 424000 | 424000 | 424000 | 423500 | 366 |
| 526 | 20230824 | 095400 | 46175973500 | 423500 | 423000 | 424000 | 423000 | 919 |
| 527 | 20230824 | 095300 | 45786789000 | 423500 | 424000 | 424000 | 423000 | 942 |
| 528 | 20230824 | 095200 | 45387852000 | 423500 | 424500 | 424500 | 423500 | 434 |
| 529 | 20230824 | 095100 | 45203847000 | 424500 | 425000 | 425000 | 424000 | 587 |
| 530 | 20230824 | 095000 | 44954642500 | 424500 | 424000 | 425000 | 423500 | 1080 |
| 531 | 20230824 | 094900 | 44496548000 | 423500 | 424500 | 424500 | 423500 | 872 |
| 532 | 20230824 | 094800 | 44126853500 | 424500 | 424000 | 425000 | 424000 | 1216 |
| 533 | 20230824 | 094700 | 43610880500 | 424000 | 423500 | 424500 | 423500 | 610 |
| 534 | 20230824 | 094600 | 43352290000 | 423500 | 422500 | 424000 | 422500 | 1584 |
| 535 | 20230824 | 094500 | 42682112500 | 423000 | 422500 | 423000 | 422500 | 633 |
| 536 | 20230824 | 094400 | 42414656500 | 422500 | 423000 | 423000 | 422500 | 648 |
| 537 | 20230824 | 094300 | 42140843000 | 422500 | 422500 | 423000 | 422000 | 2772 |
| 538 | 20230824 | 094200 | 40969952500 | 422500 | 423000 | 423000 | 422000 | 2242 |
| 539 | 20230824 | 094100 | 40022728500 | 422500 | 422500 | 424000 | 422500 | 2092 |
| 540 | 20230824 | 094000 | 39137500000 | 422500 | 423000 | 423500 | 422500 | 273 |
| 541 | 20230824 | 093900 | 39022040000 | 423000 | 423000 | 423500 | 422500 | 365 |
| 542 | 20230824 | 093800 | 38867638500 | 423000 | 423500 | 423500 | 422500 | 2141 |
| 543 | 20230824 | 093700 | 37961808000 | 423500 | 423500 | 424000 | 423000 | 1106 |
| 544 | 20230824 | 093600 | 37493445000 | 424000 | 423500 | 424000 | 423500 | 501 |
| 545 | 20230824 | 093500 | 37281230500 | 424000 | 424000 | 424500 | 423500 | 510 |
| 546 | 20230824 | 093400 | 37064969500 | 424500 | 423500 | 425000 | 423500 | 1099 |
| 547 | 20230824 | 093300 | 36598889500 | 424000 | 424000 | 424000 | 423000 | 1199 |
| 548 | 20230824 | 093200 | 36091100500 | 423500 | 425000 | 425000 | 423500 | 2804 |
| 549 | 20230824 | 093100 | 34901942000 | 424500 | 425000 | 425000 | 424500 | 1305 |
| 550 | 20230824 | 093000 | 34347414000 | 425000 | 424500 | 425000 | 424500 | 694 |
| 551 | 20230824 | 092900 | 34052554000 | 424500 | 425000 | 425500 | 424500 | 372 |
| 552 | 20230824 | 092800 | 33894514000 | 425500 | 425000 | 426500 | 425000 | 990 |
| 553 | 20230824 | 092700 | 33473230500 | 425500 | 424500 | 425500 | 424500 | 1792 |
| 554 | 20230824 | 092600 | 32711748000 | 425000 | 424500 | 425000 | 424500 | 366 |
| 555 | 20230824 | 092500 | 32556327500 | 425000 | 424500 | 425500 | 424000 | 2402 |
| 556 | 20230824 | 092400 | 31536206000 | 424000 | 424500 | 425000 | 424000 | 1737 |
| 557 | 20230824 | 092300 | 30798983000 | 424500 | 424500 | 425000 | 424000 | 2212 |
| 558 | 20230824 | 092200 | 29860151500 | 424500 | 425000 | 426000 | 424500 | 2523 |
| 559 | 20230824 | 092100 | 28787129000 | 425000 | 426000 | 426000 | 425000 | 1459 |
| 560 | 20230824 | 092000 | 28166648500 | 425500 | 427000 | 427000 | 425500 | 3280 |
| 561 | 20230824 | 091900 | 26769433500 | 427000 | 427000 | 427500 | 427000 | 1031 |
| 562 | 20230824 | 091800 | 26329134000 | 427000 | 428000 | 428000 | 427000 | 1024 |
| 563 | 20230824 | 091700 | 25891456500 | 428000 | 428000 | 428000 | 427500 | 742 |
| 564 | 20230824 | 091600 | 25574188500 | 427500 | 426500 | 428000 | 426500 | 1836 |
| 565 | 20230824 | 091500 | 24789715000 | 427000 | 426000 | 427000 | 426000 | 1956 |
| 566 | 20230824 | 091400 | 23955658500 | 426000 | 427500 | 428000 | 426000 | 1193 |
| 567 | 20230824 | 091300 | 23446176000 | 428000 | 428000 | 429000 | 427500 | 2030 |
| 568 | 20230824 | 091200 | 22576877500 | 428500 | 429000 | 429000 | 428000 | 1150 |
| 569 | 20230824 | 091100 | 22084006000 | 429000 | 429500 | 430500 | 427500 | 5295 |
| 570 | 20230824 | 091000 | 19812999500 | 429500 | 427500 | 430000 | 427500 | 6595 |
| 571 | 20230824 | 090900 | 16985528500 | 427500 | 426500 | 428000 | 426000 | 2511 |
| 572 | 20230824 | 090800 | 15913883000 | 426500 | 426500 | 427000 | 425500 | 1500 |
| 573 | 20230824 | 090700 | 15274206000 | 426500 | 426000 | 427000 | 425000 | 3451 |
| 574 | 20230824 | 090600 | 13804856500 | 426500 | 428000 | 428000 | 426500 | 2695 |
| 575 | 20230824 | 090500 | 12653796500 | 428000 | 427000 | 428500 | 427000 | 3396 |
| 576 | 20230824 | 090400 | 11200096500 | 427500 | 427500 | 428000 | 427000 | 3443 |
| 577 | 20230824 | 090300 | 9728050000 | 427500 | 428000 | 429000 | 427500 | 3206 |
| 578 | 20230824 | 090200 | 8356070000 | 428000 | 428500 | 429000 | 427500 | 8069 |
| 579 | 20230824 | 090100 | 4899413500 | 429000 | 428000 | 429000 | 426500 | 3963 |
| 580 | 20230824 | 090000 | 3202614000 | 428000 | 428000 | 428500 | 426500 | 7423 |