34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 3 | 20230817 | 183800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 4 | 20230817 | 183700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 5 | 20230817 | 183600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 6 | 20230817 | 183500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 7 | 20230817 | 183400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 8 | 20230817 | 183300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 9 | 20230817 | 183200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 10 | 20230817 | 183100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 11 | 20230817 | 183000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 12 | 20230817 | 182900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 13 | 20230817 | 182800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 14 | 20230817 | 182700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 15 | 20230817 | 182600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 16 | 20230817 | 182500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 17 | 20230817 | 182400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 18 | 20230817 | 182300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 19 | 20230817 | 182200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 20 | 20230817 | 182100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 21 | 20230817 | 182000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 22 | 20230817 | 181900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 23 | 20230817 | 181800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 24 | 20230817 | 181700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 25 | 20230817 | 181600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 26 | 20230817 | 181500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 27 | 20230817 | 181400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 28 | 20230817 | 181300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 29 | 20230817 | 181200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 30 | 20230817 | 181100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 31 | 20230817 | 181000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 32 | 20230817 | 180900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 33 | 20230817 | 180800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 34 | 20230817 | 180700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 35 | 20230817 | 180600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 36 | 20230817 | 180500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 37 | 20230817 | 180400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 38 | 20230817 | 180300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 39 | 20230817 | 180200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 40 | 20230817 | 180100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 41 | 20230817 | 180000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 42 | 20230817 | 175900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 43 | 20230817 | 175800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 44 | 20230817 | 175700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 45 | 20230817 | 175600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 46 | 20230817 | 175500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 47 | 20230817 | 175400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 48 | 20230817 | 175300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 49 | 20230817 | 175200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 50 | 20230817 | 175100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 51 | 20230817 | 175000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 52 | 20230817 | 174900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 53 | 20230817 | 174800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 54 | 20230817 | 174700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 55 | 20230817 | 174600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 56 | 20230817 | 174500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 57 | 20230817 | 174400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 58 | 20230817 | 174300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 59 | 20230817 | 174200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 60 | 20230817 | 174100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 61 | 20230817 | 174000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 62 | 20230817 | 173900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 63 | 20230817 | 173800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 64 | 20230817 | 173700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 65 | 20230817 | 173600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 66 | 20230817 | 173500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 67 | 20230817 | 173400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 68 | 20230817 | 173300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 69 | 20230817 | 173200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 70 | 20230817 | 173100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 71 | 20230817 | 173000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 72 | 20230817 | 172900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 73 | 20230817 | 172800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 74 | 20230817 | 172700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 75 | 20230817 | 172600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 76 | 20230817 | 172500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 77 | 20230817 | 172400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 78 | 20230817 | 172300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 79 | 20230817 | 172200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 80 | 20230817 | 172100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 81 | 20230817 | 172000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 82 | 20230817 | 171900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 83 | 20230817 | 171800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 84 | 20230817 | 171700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 85 | 20230817 | 171600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 86 | 20230817 | 171500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 87 | 20230817 | 171400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 88 | 20230817 | 171300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 89 | 20230817 | 171200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 90 | 20230817 | 171100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 91 | 20230817 | 171000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 92 | 20230817 | 170900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 93 | 20230817 | 170800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 94 | 20230817 | 170700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 95 | 20230817 | 170600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 96 | 20230817 | 170500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 97 | 20230817 | 170400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 98 | 20230817 | 170300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 99 | 20230817 | 170200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 100 | 20230817 | 170100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 101 | 20230817 | 170000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 102 | 20230817 | 165900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 103 | 20230817 | 165800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 104 | 20230817 | 165700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 105 | 20230817 | 165600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 106 | 20230817 | 165500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 107 | 20230817 | 165400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 108 | 20230817 | 165300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 109 | 20230817 | 165200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 110 | 20230817 | 165100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 111 | 20230817 | 165000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 112 | 20230817 | 164900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 113 | 20230817 | 164800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 114 | 20230817 | 164700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 115 | 20230817 | 164600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 116 | 20230817 | 164500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 117 | 20230817 | 164400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 118 | 20230817 | 164300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 119 | 20230817 | 164200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 120 | 20230817 | 164100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 121 | 20230817 | 164000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 122 | 20230817 | 163900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 123 | 20230817 | 163800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 124 | 20230817 | 163700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 125 | 20230817 | 163600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 126 | 20230817 | 163500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 127 | 20230817 | 163400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 128 | 20230817 | 163300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 129 | 20230817 | 163200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 130 | 20230817 | 163100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 131 | 20230817 | 163000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 132 | 20230817 | 162900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 133 | 20230817 | 162800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 134 | 20230817 | 162700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 135 | 20230817 | 162600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 136 | 20230817 | 162500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 137 | 20230817 | 162400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 138 | 20230817 | 162300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 139 | 20230817 | 162200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 140 | 20230817 | 162100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 141 | 20230817 | 162000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 142 | 20230817 | 161900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 143 | 20230817 | 161800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 144 | 20230817 | 161700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 145 | 20230817 | 161600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 146 | 20230817 | 161500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 147 | 20230817 | 161400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 148 | 20230817 | 161300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 149 | 20230817 | 161200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 150 | 20230817 | 161100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 151 | 20230817 | 161000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 152 | 20230817 | 160900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 153 | 20230817 | 160800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 154 | 20230817 | 160700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 155 | 20230817 | 160600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 156 | 20230817 | 160500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 157 | 20230817 | 160400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 158 | 20230817 | 160300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 159 | 20230817 | 160200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 160 | 20230817 | 160100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 161 | 20230817 | 160000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 162 | 20230817 | 155900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 163 | 20230817 | 155800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 164 | 20230817 | 155700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 165 | 20230817 | 155600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 166 | 20230817 | 155500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 167 | 20230817 | 155400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 168 | 20230817 | 155300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 169 | 20230817 | 155200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 170 | 20230817 | 155100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 171 | 20230817 | 155000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 172 | 20230817 | 154900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 173 | 20230817 | 154800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 174 | 20230817 | 154700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 175 | 20230817 | 154600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 176 | 20230817 | 154500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 177 | 20230817 | 154400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 178 | 20230817 | 154300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 179 | 20230817 | 154200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 180 | 20230817 | 154100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 181 | 20230817 | 154000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 182 | 20230817 | 153900 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 183 | 20230817 | 153800 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 184 | 20230817 | 153700 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 185 | 20230817 | 153600 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 186 | 20230817 | 153500 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 187 | 20230817 | 153400 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 188 | 20230817 | 153300 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 189 | 20230817 | 153200 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 190 | 20230817 | 153100 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 191 | 20230817 | 153000 | 312460030000 | 424500 | 424500 | 424500 | 424500 | 18840 |
| 192 | 20230817 | 152900 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 193 | 20230817 | 152800 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 194 | 20230817 | 152700 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 195 | 20230817 | 152600 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 196 | 20230817 | 152500 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 197 | 20230817 | 152400 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 198 | 20230817 | 152300 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 199 | 20230817 | 152200 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 200 | 20230817 | 152100 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 201 | 20230817 | 152000 | 304462450000 | 424500 | 424500 | 424500 | 424500 | 0 |
| 202 | 20230817 | 151900 | 304462450000 | 424500 | 424500 | 425000 | 424500 | 1123 |
| 203 | 20230817 | 151800 | 303985618000 | 425000 | 424500 | 425000 | 424500 | 978 |
| 204 | 20230817 | 151700 | 303570419000 | 425000 | 424500 | 425000 | 424000 | 2901 |
| 205 | 20230817 | 151600 | 302339427500 | 424000 | 424000 | 424500 | 423500 | 1002 |
| 206 | 20230817 | 151500 | 301914557000 | 424000 | 424000 | 424500 | 424000 | 2152 |
| 207 | 20230817 | 151400 | 301002042500 | 424500 | 424000 | 424500 | 424000 | 1090 |
| 208 | 20230817 | 151300 | 300539534000 | 424000 | 424000 | 424500 | 424000 | 474 |
| 209 | 20230817 | 151200 | 300338389000 | 424500 | 423500 | 424500 | 423500 | 1020 |
| 210 | 20230817 | 151100 | 299905985500 | 424000 | 424000 | 424500 | 423500 | 946 |
| 211 | 20230817 | 151000 | 299504861000 | 424000 | 424000 | 424500 | 423500 | 1015 |
| 212 | 20230817 | 150900 | 299074451500 | 424500 | 423500 | 424500 | 423500 | 894 |
| 213 | 20230817 | 150800 | 298695387500 | 424000 | 424000 | 424500 | 423500 | 1595 |
| 214 | 20230817 | 150700 | 298019132500 | 424500 | 424000 | 424500 | 424000 | 593 |
| 215 | 20230817 | 150600 | 297767563500 | 424500 | 424000 | 424500 | 424000 | 347 |
| 216 | 20230817 | 150500 | 297620328000 | 424500 | 423500 | 424500 | 423500 | 1381 |
| 217 | 20230817 | 150400 | 297034819000 | 423500 | 423500 | 424000 | 423000 | 1379 |
| 218 | 20230817 | 150300 | 296450876000 | 423500 | 424000 | 424500 | 423000 | 2741 |
| 219 | 20230817 | 150200 | 295289297500 | 424000 | 424000 | 424500 | 424000 | 929 |
| 220 | 20230817 | 150100 | 294895116000 | 424500 | 424000 | 424500 | 424000 | 392 |
| 221 | 20230817 | 150000 | 294728797500 | 424000 | 424500 | 424500 | 424000 | 698 |
| 222 | 20230817 | 145900 | 294432639000 | 424500 | 424000 | 424500 | 423500 | 1744 |
| 223 | 20230817 | 145800 | 293693050000 | 424000 | 424000 | 424000 | 423500 | 716 |
| 224 | 20230817 | 145700 | 293389538500 | 423500 | 423500 | 424000 | 423500 | 793 |
| 225 | 20230817 | 145600 | 293053551500 | 424000 | 423000 | 424000 | 423000 | 1914 |
| 226 | 20230817 | 145500 | 292242703500 | 423500 | 422500 | 423500 | 422500 | 1927 |
| 227 | 20230817 | 145400 | 291427495000 | 422500 | 422500 | 423000 | 422500 | 363 |
| 228 | 20230817 | 145300 | 291274013500 | 423000 | 423500 | 423500 | 422500 | 1635 |
| 229 | 20230817 | 145200 | 290582364500 | 423000 | 422500 | 423500 | 422500 | 1125 |
| 230 | 20230817 | 145100 | 290106534500 | 423000 | 423000 | 423000 | 422500 | 485 |
| 231 | 20230817 | 145000 | 289901482500 | 422500 | 422500 | 423000 | 422500 | 666 |
| 232 | 20230817 | 144900 | 289619885500 | 422500 | 422500 | 423000 | 422000 | 3138 |
| 233 | 20230817 | 144800 | 288294603500 | 422500 | 422500 | 423000 | 422000 | 1203 |
| 234 | 20230817 | 144700 | 287786393500 | 422500 | 422500 | 423000 | 422000 | 1510 |
| 235 | 20230817 | 144600 | 287148436000 | 423000 | 422500 | 423000 | 422500 | 770 |
| 236 | 20230817 | 144500 | 286822802500 | 423000 | 422000 | 423000 | 422000 | 1029 |
| 237 | 20230817 | 144400 | 286388093000 | 421500 | 422000 | 422500 | 421500 | 1111 |
| 238 | 20230817 | 144300 | 285919331500 | 422000 | 422500 | 423000 | 422000 | 888 |
| 239 | 20230817 | 144200 | 285544252000 | 422500 | 422000 | 422500 | 422000 | 429 |
| 240 | 20230817 | 144100 | 285363061000 | 422000 | 422000 | 422500 | 422000 | 448 |
| 241 | 20230817 | 144000 | 285173869000 | 422000 | 421500 | 422500 | 421500 | 1285 |
| 242 | 20230817 | 143900 | 284631550500 | 421500 | 422500 | 422500 | 421500 | 1754 |
| 243 | 20230817 | 143800 | 283891284000 | 422500 | 422000 | 423000 | 422000 | 1151 |
| 244 | 20230817 | 143700 | 283404886500 | 422500 | 422000 | 423000 | 422000 | 586 |
| 245 | 20230817 | 143600 | 283157290000 | 422500 | 422500 | 423000 | 422000 | 1038 |
| 246 | 20230817 | 143500 | 282718924000 | 423000 | 422000 | 423000 | 421500 | 1650 |
| 247 | 20230817 | 143400 | 282022395000 | 422000 | 422500 | 422500 | 421500 | 311 |
| 248 | 20230817 | 143300 | 281891048500 | 422000 | 422000 | 422500 | 421500 | 749 |
| 249 | 20230817 | 143200 | 281574936000 | 422000 | 421500 | 422500 | 421500 | 386 |
| 250 | 20230817 | 143100 | 281411971500 | 421500 | 421500 | 422500 | 421500 | 541 |
| 251 | 20230817 | 143000 | 281183666500 | 421500 | 422500 | 422500 | 421500 | 800 |
| 252 | 20230817 | 142900 | 280845972000 | 422500 | 421500 | 422500 | 421000 | 1960 |
| 253 | 20230817 | 142800 | 280019618500 | 422000 | 423000 | 423000 | 421500 | 1889 |
| 254 | 20230817 | 142700 | 279222026000 | 423000 | 422500 | 423000 | 422000 | 555 |
| 255 | 20230817 | 142600 | 278987382500 | 422000 | 422500 | 423000 | 422000 | 1429 |
| 256 | 20230817 | 142500 | 278383352500 | 423000 | 422000 | 423000 | 421500 | 2871 |
| 257 | 20230817 | 142400 | 277172036000 | 422000 | 423500 | 423500 | 421500 | 2680 |
| 258 | 20230817 | 142300 | 276040103500 | 423500 | 425000 | 425000 | 423000 | 2918 |
| 259 | 20230817 | 142200 | 274803131500 | 425000 | 425000 | 425500 | 423500 | 2195 |
| 260 | 20230817 | 142100 | 273871164500 | 425000 | 424500 | 425500 | 424500 | 1959 |
| 261 | 20230817 | 142000 | 273038644000 | 425000 | 424500 | 425000 | 424000 | 768 |
| 262 | 20230817 | 141900 | 272712588000 | 424500 | 424500 | 424500 | 424000 | 1173 |
| 263 | 20230817 | 141800 | 272214980000 | 425000 | 424500 | 425000 | 424500 | 773 |
| 264 | 20230817 | 141700 | 271886632500 | 424500 | 424000 | 425000 | 423500 | 1887 |
| 265 | 20230817 | 141600 | 271085812500 | 424000 | 424000 | 424500 | 423500 | 797 |
| 266 | 20230817 | 141500 | 270747924500 | 424000 | 424500 | 424500 | 423500 | 2424 |
| 267 | 20230817 | 141400 | 269719751000 | 424500 | 423500 | 424500 | 423500 | 1998 |
| 268 | 20230817 | 141300 | 268872365000 | 424000 | 423000 | 424000 | 423000 | 2272 |
| 269 | 20230817 | 141200 | 267909940000 | 423500 | 423000 | 423500 | 422500 | 1607 |
| 270 | 20230817 | 141100 | 267230102500 | 423000 | 423000 | 423500 | 422500 | 1145 |
| 271 | 20230817 | 141000 | 266745701000 | 423000 | 422500 | 423500 | 422500 | 1973 |
| 272 | 20230817 | 140900 | 265911078000 | 423000 | 422000 | 423000 | 422000 | 1528 |
| 273 | 20230817 | 140800 | 265265280500 | 422000 | 421500 | 422000 | 421500 | 1950 |
| 274 | 20230817 | 140700 | 264442789500 | 422000 | 421500 | 422000 | 421500 | 364 |
| 275 | 20230817 | 140600 | 264289255000 | 422000 | 420500 | 422000 | 420500 | 948 |
| 276 | 20230817 | 140500 | 263889701000 | 420500 | 421000 | 421000 | 420500 | 208 |
| 277 | 20230817 | 140400 | 263802192000 | 421000 | 421000 | 421500 | 420500 | 990 |
| 278 | 20230817 | 140300 | 263385123500 | 421000 | 420500 | 421500 | 420500 | 704 |
| 279 | 20230817 | 140200 | 263088733500 | 421000 | 421000 | 421500 | 420500 | 1001 |
| 280 | 20230817 | 140100 | 262667448500 | 421000 | 421500 | 421500 | 420500 | 708 |
| 281 | 20230817 | 140000 | 262369406500 | 421500 | 420500 | 421500 | 420500 | 491 |
| 282 | 20230817 | 135900 | 262162594000 | 421000 | 420000 | 421000 | 420000 | 726 |
| 283 | 20230817 | 135800 | 261857319500 | 420000 | 420000 | 421000 | 420000 | 1250 |
| 284 | 20230817 | 135700 | 261332060500 | 420000 | 421000 | 421500 | 420000 | 1374 |
| 285 | 20230817 | 135600 | 260754058000 | 421500 | 420500 | 421500 | 420500 | 913 |
| 286 | 20230817 | 135500 | 260369809500 | 421000 | 421500 | 421500 | 420500 | 1030 |
| 287 | 20230817 | 135400 | 259936319000 | 421500 | 421000 | 422000 | 420500 | 1823 |
| 288 | 20230817 | 135300 | 259168381500 | 421500 | 422500 | 422500 | 421000 | 1280 |
| 289 | 20230817 | 135200 | 258628536000 | 422500 | 423000 | 423000 | 422000 | 764 |
| 290 | 20230817 | 135100 | 258305761500 | 423000 | 422500 | 423000 | 422000 | 577 |
| 291 | 20230817 | 135000 | 258061927000 | 422500 | 423000 | 423000 | 422000 | 650 |
| 292 | 20230817 | 134900 | 257787343500 | 423000 | 422500 | 423000 | 422000 | 597 |
| 293 | 20230817 | 134800 | 257534966500 | 422500 | 422500 | 423000 | 422000 | 629 |
| 294 | 20230817 | 134700 | 257269175000 | 422500 | 421500 | 422500 | 421000 | 1616 |
| 295 | 20230817 | 134600 | 256587152500 | 421500 | 421500 | 422000 | 421000 | 618 |
| 296 | 20230817 | 134500 | 256326606500 | 421500 | 421500 | 422000 | 421000 | 345 |
| 297 | 20230817 | 134400 | 256181172000 | 422000 | 421500 | 422000 | 421000 | 676 |
| 298 | 20230817 | 134300 | 255896223500 | 421000 | 421500 | 421500 | 421000 | 275 |
| 299 | 20230817 | 134200 | 255780376000 | 421500 | 421500 | 422500 | 421000 | 1138 |
| 300 | 20230817 | 134100 | 255300553500 | 421500 | 423000 | 423000 | 421500 | 1136 |
| 301 | 20230817 | 134000 | 254820811500 | 423000 | 423000 | 423000 | 422500 | 699 |
| 302 | 20230817 | 133900 | 254525222000 | 423000 | 424000 | 424000 | 422500 | 1243 |
| 303 | 20230817 | 133800 | 253999415000 | 423500 | 423000 | 424000 | 422500 | 1079 |
| 304 | 20230817 | 133700 | 253542691500 | 422500 | 423500 | 423500 | 422500 | 1099 |
| 305 | 20230817 | 133600 | 253077560000 | 423500 | 421000 | 423500 | 421000 | 2383 |
| 306 | 20230817 | 133500 | 252071126000 | 421000 | 420500 | 421000 | 420500 | 322 |
| 307 | 20230817 | 133400 | 251935609000 | 420500 | 420500 | 421500 | 420000 | 799 |
| 308 | 20230817 | 133300 | 251599626500 | 420500 | 420500 | 421500 | 420500 | 1239 |
| 309 | 20230817 | 133200 | 251077902500 | 420500 | 421500 | 422000 | 420000 | 1552 |
| 310 | 20230817 | 133100 | 250424460500 | 422000 | 422000 | 422000 | 421500 | 572 |
| 311 | 20230817 | 133000 | 250183120000 | 422000 | 421500 | 422000 | 421000 | 402 |
| 312 | 20230817 | 132900 | 250013641500 | 421500 | 421500 | 422000 | 421000 | 361 |
| 313 | 20230817 | 132800 | 249861495000 | 421500 | 422000 | 422000 | 421000 | 957 |
| 314 | 20230817 | 132700 | 249458039000 | 422000 | 421000 | 422000 | 420500 | 1507 |
| 315 | 20230817 | 132600 | 248823047500 | 421000 | 420500 | 421000 | 420000 | 1171 |
| 316 | 20230817 | 132500 | 248330601500 | 420500 | 420000 | 420500 | 420000 | 1658 |
| 317 | 20230817 | 132400 | 247634102500 | 420000 | 420000 | 420000 | 419500 | 213 |
| 318 | 20230817 | 132300 | 247544653000 | 420000 | 420000 | 420500 | 419000 | 841 |
| 319 | 20230817 | 132200 | 247191560000 | 420000 | 420000 | 420500 | 419500 | 333 |
| 320 | 20230817 | 132100 | 247051727500 | 419500 | 420000 | 420500 | 419000 | 2018 |
| 321 | 20230817 | 132000 | 246204239000 | 419500 | 419500 | 419500 | 419000 | 344 |
| 322 | 20230817 | 131900 | 246059960500 | 419000 | 419500 | 419500 | 419000 | 126 |
| 323 | 20230817 | 131800 | 246007155000 | 419000 | 419500 | 420000 | 419000 | 516 |
| 324 | 20230817 | 131700 | 245790786000 | 419500 | 417500 | 419500 | 417500 | 767 |
| 325 | 20230817 | 131600 | 245469935500 | 417500 | 418000 | 418500 | 417000 | 726 |
| 326 | 20230817 | 131500 | 245166639000 | 418500 | 417500 | 418500 | 417000 | 519 |
| 327 | 20230817 | 131400 | 244949797000 | 418000 | 418000 | 418000 | 417500 | 582 |
| 328 | 20230817 | 131300 | 244706780000 | 418000 | 419500 | 419500 | 417500 | 2115 |
| 329 | 20230817 | 131200 | 243821027500 | 420000 | 420000 | 420500 | 419500 | 2181 |
| 330 | 20230817 | 131100 | 242904826000 | 420000 | 419000 | 420000 | 419000 | 1078 |
| 331 | 20230817 | 131000 | 242452593000 | 419000 | 419000 | 419000 | 418500 | 446 |
| 332 | 20230817 | 130900 | 242265724000 | 419000 | 419000 | 419000 | 418500 | 587 |
| 333 | 20230817 | 130800 | 242019810000 | 419000 | 419000 | 419500 | 419000 | 679 |
| 334 | 20230817 | 130700 | 241735287500 | 419000 | 418000 | 419000 | 418000 | 812 |
| 335 | 20230817 | 130600 | 241395323000 | 418500 | 419000 | 419000 | 418500 | 1013 |
| 336 | 20230817 | 130500 | 240971068500 | 419000 | 416500 | 419000 | 416500 | 2284 |
| 337 | 20230817 | 130400 | 240016973500 | 417000 | 417000 | 417500 | 416500 | 505 |
| 338 | 20230817 | 130300 | 239806562500 | 417000 | 417000 | 417500 | 416500 | 1622 |
| 339 | 20230817 | 130200 | 239130152500 | 417500 | 419000 | 419000 | 417000 | 2384 |
| 340 | 20230817 | 130100 | 238133281500 | 418500 | 419500 | 419500 | 418500 | 402 |
| 341 | 20230817 | 130000 | 237964830000 | 419500 | 419000 | 419500 | 418500 | 726 |
| 342 | 20230817 | 125900 | 237660614000 | 419500 | 420000 | 420000 | 419500 | 490 |
| 343 | 20230817 | 125800 | 237455045500 | 419500 | 419500 | 420000 | 418500 | 908 |
| 344 | 20230817 | 125700 | 237074485500 | 419000 | 420000 | 420000 | 419000 | 365 |
| 345 | 20230817 | 125600 | 236921413500 | 419500 | 418500 | 420000 | 418500 | 1388 |
| 346 | 20230817 | 125500 | 236339479500 | 418500 | 418500 | 419500 | 418000 | 612 |
| 347 | 20230817 | 125400 | 236083329500 | 418500 | 419500 | 420000 | 418500 | 2001 |
| 348 | 20230817 | 125300 | 235244616500 | 419500 | 419500 | 421000 | 419500 | 1683 |
| 349 | 20230817 | 125200 | 234537912000 | 420000 | 420000 | 420500 | 419000 | 2292 |
| 350 | 20230817 | 125100 | 233576820000 | 420000 | 421500 | 421500 | 420000 | 4122 |
| 351 | 20230817 | 125000 | 231844093000 | 421500 | 422500 | 423000 | 421500 | 1008 |
| 352 | 20230817 | 124900 | 231418817000 | 423000 | 422500 | 423000 | 422000 | 406 |
| 353 | 20230817 | 124800 | 231247310500 | 422500 | 422000 | 423000 | 421500 | 512 |
| 354 | 20230817 | 124700 | 231031082000 | 421500 | 422500 | 422500 | 421500 | 272 |
| 355 | 20230817 | 124600 | 230916313500 | 422500 | 422000 | 422500 | 422000 | 617 |
| 356 | 20230817 | 124500 | 230655813000 | 422500 | 422000 | 422500 | 422000 | 384 |
| 357 | 20230817 | 124400 | 230493658000 | 422500 | 422000 | 422500 | 421500 | 1616 |
| 358 | 20230817 | 124300 | 229812085000 | 422500 | 424000 | 424000 | 422000 | 2090 |
| 359 | 20230817 | 124200 | 228928015000 | 424000 | 424500 | 425000 | 423500 | 1583 |
| 360 | 20230817 | 124100 | 228256540500 | 424500 | 424500 | 425000 | 424000 | 1478 |
| 361 | 20230817 | 124000 | 227629191000 | 424500 | 423500 | 424500 | 423500 | 657 |
| 362 | 20230817 | 123900 | 227350622500 | 423500 | 422500 | 424000 | 422500 | 919 |
| 363 | 20230817 | 123800 | 226961665500 | 423000 | 423000 | 423500 | 422500 | 1843 |
| 364 | 20230817 | 123700 | 226182051500 | 423000 | 424500 | 424500 | 423000 | 496 |
| 365 | 20230817 | 123600 | 225971860000 | 424500 | 424500 | 425000 | 423500 | 2065 |
| 366 | 20230817 | 123500 | 225096205500 | 424500 | 424500 | 425500 | 424000 | 4092 |
| 367 | 20230817 | 123400 | 223357523000 | 424500 | 424500 | 425000 | 424000 | 2809 |
| 368 | 20230817 | 123300 | 222165028500 | 424500 | 423500 | 424500 | 423500 | 763 |
| 369 | 20230817 | 123200 | 221841420500 | 424000 | 424000 | 424000 | 423000 | 2170 |
| 370 | 20230817 | 123100 | 220921534500 | 424000 | 423500 | 424000 | 423000 | 956 |
| 371 | 20230817 | 123000 | 220516616000 | 423500 | 423000 | 423500 | 423000 | 775 |
| 372 | 20230817 | 122900 | 220188482500 | 423000 | 422500 | 423500 | 422000 | 2113 |
| 373 | 20230817 | 122800 | 219294621500 | 422000 | 424000 | 424000 | 422000 | 1295 |
| 374 | 20230817 | 122700 | 218746537500 | 424000 | 423500 | 424000 | 423000 | 1909 |
| 375 | 20230817 | 122600 | 217937558000 | 423500 | 423000 | 423500 | 423000 | 1661 |
| 376 | 20230817 | 122500 | 217234375000 | 423000 | 422000 | 423000 | 421500 | 1598 |
| 377 | 20230817 | 122400 | 216559257500 | 422000 | 421000 | 422000 | 421000 | 655 |
| 378 | 20230817 | 122300 | 216283002000 | 420500 | 422000 | 422000 | 420500 | 1332 |
| 379 | 20230817 | 122200 | 215722067000 | 422000 | 422500 | 422500 | 421500 | 627 |
| 380 | 20230817 | 122100 | 215457540000 | 422500 | 422000 | 422500 | 421500 | 334 |
| 381 | 20230817 | 122000 | 215316570500 | 422000 | 422000 | 422500 | 421500 | 849 |
| 382 | 20230817 | 121900 | 214958287500 | 422000 | 421000 | 422500 | 421000 | 768 |
| 383 | 20230817 | 121800 | 214634389000 | 421000 | 420000 | 421500 | 419500 | 2151 |
| 384 | 20230817 | 121700 | 213729081000 | 420000 | 421000 | 421000 | 420000 | 1010 |
| 385 | 20230817 | 121600 | 213304656000 | 421000 | 421000 | 421500 | 420500 | 384 |
| 386 | 20230817 | 121500 | 213142978000 | 421000 | 422500 | 422500 | 421000 | 1580 |
| 387 | 20230817 | 121400 | 212476376500 | 422500 | 422000 | 422500 | 421000 | 1432 |
| 388 | 20230817 | 121300 | 211872082500 | 422500 | 421000 | 422500 | 421000 | 868 |
| 389 | 20230817 | 121200 | 211505938000 | 421000 | 421500 | 422000 | 421000 | 680 |
| 390 | 20230817 | 121100 | 211219333000 | 421500 | 420500 | 421500 | 420500 | 747 |
| 391 | 20230817 | 121000 | 210904990000 | 420500 | 420000 | 420500 | 419500 | 1258 |
| 392 | 20230817 | 120900 | 210376449000 | 420000 | 421000 | 421500 | 419500 | 2395 |
| 393 | 20230817 | 120800 | 209369677000 | 421500 | 423000 | 423000 | 421000 | 1894 |
| 394 | 20230817 | 120700 | 208569946500 | 423000 | 423500 | 423500 | 422000 | 3164 |
| 395 | 20230817 | 120600 | 207232431500 | 423000 | 423000 | 423500 | 422500 | 2151 |
| 396 | 20230817 | 120500 | 206322026000 | 423000 | 422500 | 423500 | 422000 | 2055 |
| 397 | 20230817 | 120400 | 205453401500 | 422500 | 422000 | 423000 | 422000 | 1607 |
| 398 | 20230817 | 120300 | 204774824500 | 422000 | 422500 | 423500 | 421500 | 3234 |
| 399 | 20230817 | 120200 | 203407993000 | 422500 | 423000 | 424000 | 421500 | 5869 |
| 400 | 20230817 | 120100 | 200925388500 | 423000 | 421000 | 423500 | 421000 | 4488 |
| 401 | 20230817 | 120000 | 199029184500 | 421500 | 421000 | 422000 | 420000 | 2664 |
| 402 | 20230817 | 115900 | 197906779500 | 421500 | 422000 | 422500 | 421000 | 5808 |
| 403 | 20230817 | 115800 | 195457471500 | 421500 | 420000 | 422000 | 420000 | 8434 |
| 404 | 20230817 | 115700 | 191908475500 | 419500 | 418500 | 420000 | 418500 | 3709 |
| 405 | 20230817 | 115600 | 190352986500 | 418500 | 418500 | 419000 | 418000 | 1932 |
| 406 | 20230817 | 115500 | 189543939500 | 418500 | 418500 | 419000 | 418000 | 3236 |
| 407 | 20230817 | 115400 | 188189990500 | 418500 | 418000 | 418500 | 417500 | 3763 |
| 408 | 20230817 | 115300 | 186616378500 | 418000 | 416000 | 418000 | 416000 | 5881 |
| 409 | 20230817 | 115200 | 184163660000 | 416000 | 416000 | 416000 | 415500 | 2254 |
| 410 | 20230817 | 115100 | 183226026000 | 416000 | 415000 | 416000 | 414500 | 1898 |
| 411 | 20230817 | 115000 | 182437610500 | 415000 | 414000 | 415000 | 414000 | 989 |
| 412 | 20230817 | 114900 | 182027422500 | 414500 | 414000 | 414500 | 413500 | 610 |
| 413 | 20230817 | 114800 | 181774616500 | 415000 | 413000 | 415000 | 412500 | 975 |
| 414 | 20230817 | 114700 | 181371129500 | 413000 | 412500 | 413500 | 412500 | 1056 |
| 415 | 20230817 | 114600 | 180934918500 | 412500 | 413000 | 413000 | 412000 | 1391 |
| 416 | 20230817 | 114500 | 180360765000 | 413000 | 413500 | 413500 | 412500 | 2354 |
| 417 | 20230817 | 114400 | 179388025000 | 413500 | 414500 | 415000 | 413000 | 1985 |
| 418 | 20230817 | 114300 | 178566249500 | 414000 | 415000 | 415000 | 414000 | 1446 |
| 419 | 20230817 | 114200 | 177966644000 | 415000 | 414000 | 415000 | 414000 | 861 |
| 420 | 20230817 | 114100 | 177609614500 | 414500 | 414500 | 415000 | 414000 | 787 |
| 421 | 20230817 | 114000 | 177283282500 | 414500 | 416000 | 416000 | 414000 | 2754 |
| 422 | 20230817 | 113900 | 176140284500 | 415500 | 415500 | 416000 | 415000 | 1575 |
| 423 | 20230817 | 113800 | 175485794000 | 415000 | 415500 | 416000 | 415000 | 1233 |
| 424 | 20230817 | 113700 | 174973498000 | 415500 | 415000 | 415500 | 415000 | 429 |
| 425 | 20230817 | 113600 | 174795325000 | 415000 | 415500 | 416000 | 414500 | 2439 |
| 426 | 20230817 | 113500 | 173782563500 | 415500 | 415000 | 415500 | 414500 | 851 |
| 427 | 20230817 | 113400 | 173429147000 | 415000 | 414500 | 415000 | 414500 | 560 |
| 428 | 20230817 | 113300 | 173196803000 | 414500 | 415000 | 415000 | 414500 | 1001 |
| 429 | 20230817 | 113200 | 172781623500 | 415000 | 414500 | 415000 | 414000 | 748 |
| 430 | 20230817 | 113100 | 172471535000 | 414500 | 414000 | 414500 | 413500 | 745 |
| 431 | 20230817 | 113000 | 172163013500 | 413500 | 414000 | 414000 | 413500 | 411 |
| 432 | 20230817 | 112900 | 171992993500 | 414000 | 414000 | 414000 | 413500 | 866 |
| 433 | 20230817 | 112800 | 171634510500 | 414000 | 413500 | 414000 | 413500 | 657 |
| 434 | 20230817 | 112700 | 171362772000 | 413500 | 413500 | 414000 | 413500 | 161 |
| 435 | 20230817 | 112600 | 171296135000 | 413500 | 414000 | 414000 | 413000 | 936 |
| 436 | 20230817 | 112500 | 170909024000 | 413500 | 414000 | 414000 | 413500 | 751 |
| 437 | 20230817 | 112400 | 170598446000 | 414000 | 414000 | 414500 | 413500 | 797 |
| 438 | 20230817 | 112300 | 170268480000 | 414000 | 414000 | 414000 | 413500 | 446 |
| 439 | 20230817 | 112200 | 170083870000 | 413500 | 414000 | 414000 | 413500 | 738 |
| 440 | 20230817 | 112100 | 169778643500 | 414000 | 415000 | 415500 | 413500 | 2868 |
| 441 | 20230817 | 112000 | 168591006500 | 415000 | 414500 | 415500 | 414500 | 2237 |
| 442 | 20230817 | 111900 | 167662754500 | 414500 | 414500 | 414500 | 414000 | 839 |
| 443 | 20230817 | 111800 | 167314997000 | 414500 | 413500 | 414500 | 413500 | 2117 |
| 444 | 20230817 | 111700 | 166438206000 | 413500 | 414000 | 414500 | 413500 | 2350 |
| 445 | 20230817 | 111600 | 165465260000 | 414000 | 413500 | 414000 | 413500 | 712 |
| 446 | 20230817 | 111500 | 165170601000 | 413500 | 413000 | 413500 | 412500 | 1440 |
| 447 | 20230817 | 111400 | 164575353500 | 413000 | 413000 | 413000 | 412500 | 361 |
| 448 | 20230817 | 111300 | 164426280500 | 413000 | 413000 | 413000 | 412000 | 901 |
| 449 | 20230817 | 111200 | 164054619000 | 412500 | 412500 | 413000 | 412500 | 371 |
| 450 | 20230817 | 111100 | 163901443000 | 412000 | 413000 | 413000 | 412000 | 1262 |
| 451 | 20230817 | 111000 | 163380575000 | 413000 | 413000 | 413000 | 412500 | 167 |
| 452 | 20230817 | 110900 | 163311639000 | 412500 | 412000 | 413000 | 411500 | 2260 |
| 453 | 20230817 | 110800 | 162379350500 | 411500 | 411500 | 412000 | 411500 | 154 |
| 454 | 20230817 | 110700 | 162315942500 | 411500 | 411500 | 412000 | 411000 | 1265 |
| 455 | 20230817 | 110600 | 161795390500 | 412000 | 411000 | 412000 | 411000 | 2329 |
| 456 | 20230817 | 110500 | 160837018500 | 411500 | 410500 | 411500 | 410500 | 111 |
| 457 | 20230817 | 110400 | 160791385000 | 410500 | 411500 | 412000 | 410500 | 1156 |
| 458 | 20230817 | 110300 | 160315905500 | 411500 | 412000 | 412000 | 411000 | 548 |
| 459 | 20230817 | 110200 | 160090361500 | 412000 | 411500 | 412000 | 411500 | 503 |
| 460 | 20230817 | 110100 | 159883146500 | 411500 | 412000 | 412000 | 411000 | 101 |
| 461 | 20230817 | 110000 | 159841575500 | 411500 | 412500 | 412500 | 411500 | 869 |
| 462 | 20230817 | 105900 | 159483633000 | 412000 | 412000 | 412500 | 411500 | 417 |
| 463 | 20230817 | 105800 | 159311753000 | 412000 | 410500 | 412500 | 410000 | 2209 |
| 464 | 20230817 | 105700 | 158403531000 | 410000 | 410000 | 410500 | 410000 | 261 |
| 465 | 20230817 | 105600 | 158296481500 | 410000 | 410000 | 410500 | 410000 | 130 |
| 466 | 20230817 | 105500 | 158243146500 | 410500 | 410500 | 410500 | 410000 | 242 |
| 467 | 20230817 | 105400 | 158143886500 | 410000 | 411000 | 411500 | 410000 | 973 |
| 468 | 20230817 | 105300 | 157744191500 | 411500 | 412000 | 412000 | 411000 | 768 |
| 469 | 20230817 | 105200 | 157428107000 | 412000 | 412000 | 412000 | 411500 | 288 |
| 470 | 20230817 | 105100 | 157309572000 | 412000 | 412000 | 412000 | 411000 | 599 |
| 471 | 20230817 | 105000 | 157063011000 | 412000 | 412500 | 413000 | 411500 | 707 |
| 472 | 20230817 | 104900 | 156771613500 | 412500 | 413000 | 413000 | 412000 | 1433 |
| 473 | 20230817 | 104800 | 156180699500 | 413000 | 411500 | 413000 | 411500 | 888 |
| 474 | 20230817 | 104700 | 155814593500 | 412000 | 412500 | 413000 | 411000 | 2523 |
| 475 | 20230817 | 104600 | 154774244000 | 412500 | 411500 | 412500 | 411000 | 1076 |
| 476 | 20230817 | 104500 | 154330809500 | 411500 | 412000 | 412000 | 411000 | 804 |
| 477 | 20230817 | 104400 | 153999917000 | 411500 | 412000 | 412500 | 411000 | 2066 |
| 478 | 20230817 | 104300 | 153149178000 | 412000 | 411500 | 412000 | 411000 | 635 |
| 479 | 20230817 | 104200 | 152888043500 | 411500 | 409500 | 412000 | 409500 | 2585 |
| 480 | 20230817 | 104100 | 151826915000 | 409000 | 408000 | 409500 | 408000 | 950 |
| 481 | 20230817 | 104000 | 151438785500 | 408000 | 409000 | 409500 | 408000 | 848 |
| 482 | 20230817 | 103900 | 151092208500 | 409000 | 409000 | 409500 | 408500 | 975 |
| 483 | 20230817 | 103800 | 150693461500 | 409000 | 409000 | 409000 | 408000 | 898 |
| 484 | 20230817 | 103700 | 150326522500 | 409000 | 408000 | 409000 | 407500 | 964 |
| 485 | 20230817 | 103600 | 149933307000 | 407500 | 407000 | 408500 | 407000 | 1857 |
| 486 | 20230817 | 103500 | 149175904500 | 407500 | 407500 | 408500 | 407000 | 1122 |
| 487 | 20230817 | 103400 | 148718624500 | 408000 | 408000 | 408500 | 407500 | 1898 |
| 488 | 20230817 | 103300 | 147944701500 | 408000 | 408000 | 409500 | 407500 | 1947 |
| 489 | 20230817 | 103200 | 147149629000 | 408000 | 409500 | 410000 | 408000 | 1482 |
| 490 | 20230817 | 103100 | 146543591500 | 410000 | 410000 | 410000 | 409500 | 1023 |
| 491 | 20230817 | 103000 | 146124614000 | 409500 | 410000 | 410500 | 409500 | 1129 |
| 492 | 20230817 | 102900 | 145661688500 | 410000 | 411500 | 411500 | 410000 | 2440 |
| 493 | 20230817 | 102800 | 144659760500 | 411000 | 411000 | 411500 | 410500 | 1025 |
| 494 | 20230817 | 102700 | 144238472500 | 411500 | 411500 | 412000 | 411000 | 1175 |
| 495 | 20230817 | 102600 | 143754925000 | 411500 | 412000 | 412000 | 411000 | 1097 |
| 496 | 20230817 | 102500 | 143303628500 | 411500 | 411000 | 411500 | 410500 | 810 |
| 497 | 20230817 | 102400 | 142970755000 | 410500 | 410000 | 411000 | 410000 | 922 |
| 498 | 20230817 | 102300 | 142592256000 | 410500 | 409500 | 410500 | 409500 | 1551 |
| 499 | 20230817 | 102200 | 141956396500 | 410000 | 410500 | 411000 | 410000 | 2374 |
| 500 | 20230817 | 102100 | 140982726500 | 411000 | 411000 | 411000 | 410500 | 1093 |
| 501 | 20230817 | 102000 | 140533682000 | 411500 | 411500 | 411500 | 410000 | 2031 |
| 502 | 20230817 | 101900 | 139699082000 | 411500 | 411500 | 412500 | 410500 | 2481 |
| 503 | 20230817 | 101800 | 138678963000 | 411500 | 413500 | 413500 | 411000 | 3131 |
| 504 | 20230817 | 101700 | 137388751500 | 413000 | 411500 | 413000 | 411000 | 1270 |
| 505 | 20230817 | 101600 | 136865437500 | 411500 | 414500 | 414500 | 411000 | 3595 |
| 506 | 20230817 | 101500 | 135381464000 | 414500 | 413500 | 415000 | 413500 | 1646 |
| 507 | 20230817 | 101400 | 134699938500 | 413500 | 413000 | 414000 | 412500 | 1322 |
| 508 | 20230817 | 101300 | 134153887500 | 413500 | 411500 | 413500 | 410500 | 4095 |
| 509 | 20230817 | 101200 | 132467683000 | 411500 | 413000 | 413000 | 411500 | 1775 |
| 510 | 20230817 | 101100 | 131736527000 | 413000 | 416000 | 416000 | 412000 | 5721 |
| 511 | 20230817 | 101000 | 129368497500 | 416000 | 415500 | 416500 | 415500 | 4044 |
| 512 | 20230817 | 100900 | 127686571500 | 416000 | 415500 | 416000 | 415000 | 1919 |
| 513 | 20230817 | 100800 | 126889253000 | 415500 | 415500 | 416000 | 415000 | 2597 |
| 514 | 20230817 | 100700 | 125810174500 | 416000 | 415500 | 416000 | 415000 | 3787 |
| 515 | 20230817 | 100600 | 124236660500 | 415500 | 414500 | 415500 | 414000 | 6171 |
| 516 | 20230817 | 100500 | 121677298500 | 414500 | 413000 | 414500 | 412500 | 3651 |
| 517 | 20230817 | 100400 | 120168043500 | 413000 | 412500 | 413000 | 412500 | 2151 |
| 518 | 20230817 | 100300 | 119280142500 | 412500 | 412500 | 413000 | 412000 | 1494 |
| 519 | 20230817 | 100200 | 118663969500 | 412500 | 412500 | 412500 | 411500 | 2349 |
| 520 | 20230817 | 100100 | 117696579000 | 412500 | 412000 | 412500 | 411000 | 2380 |
| 521 | 20230817 | 100000 | 116716823500 | 412000 | 411000 | 412000 | 411000 | 2161 |
| 522 | 20230817 | 095900 | 115827124000 | 411500 | 412500 | 412500 | 411000 | 1943 |
| 523 | 20230817 | 095800 | 115027278000 | 412000 | 411500 | 412500 | 411000 | 2500 |
| 524 | 20230817 | 095700 | 113997793000 | 411500 | 411500 | 412000 | 410500 | 1875 |
| 525 | 20230817 | 095600 | 113227086500 | 411500 | 411000 | 411500 | 410500 | 1272 |
| 526 | 20230817 | 095500 | 112704245000 | 410500 | 410000 | 411000 | 409000 | 1847 |
| 527 | 20230817 | 095400 | 111947013000 | 410500 | 412000 | 413000 | 410000 | 4835 |
| 528 | 20230817 | 095300 | 109957365500 | 412500 | 412500 | 412500 | 411000 | 3610 |
| 529 | 20230817 | 095200 | 108470433000 | 412500 | 412000 | 412500 | 410500 | 3267 |
| 530 | 20230817 | 095100 | 107125401000 | 412000 | 410500 | 412500 | 410000 | 2520 |
| 531 | 20230817 | 095000 | 106088907000 | 411000 | 412000 | 412500 | 410500 | 5859 |
| 532 | 20230817 | 094900 | 103677217000 | 412000 | 409500 | 412500 | 409500 | 10712 |
| 533 | 20230817 | 094800 | 99270484000 | 409500 | 409000 | 410000 | 408000 | 3085 |
| 534 | 20230817 | 094700 | 98008281500 | 408500 | 409000 | 409500 | 408500 | 1700 |
| 535 | 20230817 | 094600 | 97313095500 | 408500 | 408500 | 409000 | 408000 | 3195 |
| 536 | 20230817 | 094500 | 96008014000 | 408500 | 408500 | 410000 | 408000 | 3692 |
| 537 | 20230817 | 094400 | 94497623000 | 408500 | 408000 | 409000 | 407500 | 2474 |
| 538 | 20230817 | 094300 | 93487510500 | 408500 | 408500 | 408500 | 407000 | 3114 |
| 539 | 20230817 | 094200 | 92217602500 | 408500 | 408000 | 408500 | 407500 | 1924 |
| 540 | 20230817 | 094100 | 91432564000 | 408000 | 407000 | 408500 | 406500 | 3384 |
| 541 | 20230817 | 094000 | 90052115500 | 407000 | 407500 | 407500 | 405000 | 2719 |
| 542 | 20230817 | 093900 | 88947849500 | 407500 | 407000 | 407500 | 406500 | 1743 |
| 543 | 20230817 | 093800 | 88238377500 | 407000 | 408000 | 408000 | 407000 | 1777 |
| 544 | 20230817 | 093700 | 87514372500 | 408000 | 408000 | 409000 | 407000 | 3967 |
| 545 | 20230817 | 093600 | 85895002000 | 408000 | 406000 | 408000 | 405500 | 2542 |
| 546 | 20230817 | 093500 | 84861025000 | 406000 | 405000 | 406000 | 404000 | 1637 |
| 547 | 20230817 | 093400 | 84198242000 | 405000 | 404000 | 405000 | 403500 | 3932 |
| 548 | 20230817 | 093300 | 82607749000 | 404000 | 402000 | 404000 | 402000 | 4397 |
| 549 | 20230817 | 093200 | 80835520500 | 402500 | 403000 | 403000 | 402000 | 1077 |
| 550 | 20230817 | 093100 | 80402167500 | 403000 | 401500 | 403500 | 401500 | 3184 |
| 551 | 20230817 | 093000 | 79120660500 | 401500 | 400500 | 402000 | 400000 | 5816 |
| 552 | 20230817 | 092900 | 76789078000 | 401000 | 400000 | 401500 | 400000 | 10318 |
| 553 | 20230817 | 092800 | 72653989500 | 400500 | 402500 | 402500 | 400000 | 9584 |
| 554 | 20230817 | 092700 | 68811419500 | 402000 | 402500 | 403500 | 402000 | 5242 |
| 555 | 20230817 | 092600 | 66699835000 | 403000 | 403500 | 404000 | 402500 | 3919 |
| 556 | 20230817 | 092500 | 65118694000 | 403500 | 404000 | 404500 | 403500 | 2695 |
| 557 | 20230817 | 092400 | 64030145000 | 404000 | 404500 | 405000 | 403500 | 2335 |
| 558 | 20230817 | 092300 | 63086203000 | 405000 | 404500 | 406000 | 404000 | 4540 |
| 559 | 20230817 | 092200 | 61247438500 | 404000 | 405000 | 405500 | 404000 | 3011 |
| 560 | 20230817 | 092100 | 60029328500 | 404500 | 404000 | 406000 | 403500 | 5317 |
| 561 | 20230817 | 092000 | 57875288000 | 403500 | 405500 | 406000 | 403500 | 4153 |
| 562 | 20230817 | 091900 | 56195314500 | 405000 | 406500 | 407000 | 405000 | 3047 |
| 563 | 20230817 | 091800 | 54958142500 | 407000 | 404500 | 407000 | 404000 | 9660 |
| 564 | 20230817 | 091700 | 51043342500 | 404500 | 405500 | 405500 | 404000 | 6648 |
| 565 | 20230817 | 091600 | 48351613500 | 405500 | 406500 | 407500 | 405500 | 10826 |
| 566 | 20230817 | 091500 | 43955568500 | 406000 | 407500 | 408000 | 406000 | 3329 |
| 567 | 20230817 | 091400 | 42601071000 | 407500 | 407000 | 409000 | 406500 | 3752 |
| 568 | 20230817 | 091300 | 41072186000 | 407000 | 410000 | 410000 | 406500 | 2835 |
| 569 | 20230817 | 091200 | 39915500500 | 409500 | 408500 | 410000 | 406000 | 6321 |
| 570 | 20230817 | 091100 | 37333134500 | 408000 | 410500 | 410500 | 408000 | 6920 |
| 571 | 20230817 | 091000 | 34501932000 | 410500 | 414000 | 414500 | 410500 | 5704 |
| 572 | 20230817 | 090900 | 32150564500 | 414000 | 413500 | 415000 | 413000 | 3268 |
| 573 | 20230817 | 090800 | 30798382000 | 413500 | 414000 | 414500 | 412500 | 4886 |
| 574 | 20230817 | 090700 | 28779072500 | 413500 | 416000 | 416000 | 413500 | 4827 |
| 575 | 20230817 | 090600 | 26775873000 | 416000 | 414500 | 416500 | 414000 | 5790 |
| 576 | 20230817 | 090500 | 24371242500 | 414000 | 412000 | 414000 | 412000 | 3653 |
| 577 | 20230817 | 090400 | 22861856000 | 411500 | 413500 | 414000 | 411500 | 8113 |
| 578 | 20230817 | 090300 | 19515863000 | 413500 | 415500 | 416000 | 413000 | 10201 |
| 579 | 20230817 | 090200 | 15283608000 | 415500 | 416000 | 416500 | 414000 | 7159 |
| 580 | 20230817 | 090100 | 12311914500 | 415500 | 414000 | 417500 | 414000 | 10286 |
| 581 | 20230817 | 090000 | 8039408000 | 414000 | 408500 | 414000 | 408000 | 18391 |