34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 3 | 20230809 | 183700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 4 | 20230809 | 183600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 5 | 20230809 | 183500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 6 | 20230809 | 183400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 7 | 20230809 | 183300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 8 | 20230809 | 183200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 9 | 20230809 | 183100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 10 | 20230809 | 183000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 11 | 20230809 | 182900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 12 | 20230809 | 182800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 13 | 20230809 | 182700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 14 | 20230809 | 182600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 15 | 20230809 | 182500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 16 | 20230809 | 182400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 17 | 20230809 | 182300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 18 | 20230809 | 182200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 19 | 20230809 | 182100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 20 | 20230809 | 182000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 21 | 20230809 | 181900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 22 | 20230809 | 181800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 23 | 20230809 | 181700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 24 | 20230809 | 181600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 25 | 20230809 | 181500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 26 | 20230809 | 181400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 27 | 20230809 | 181300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 28 | 20230809 | 181200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 29 | 20230809 | 181100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 30 | 20230809 | 181000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 31 | 20230809 | 180900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 32 | 20230809 | 180800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 33 | 20230809 | 180700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 34 | 20230809 | 180600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 35 | 20230809 | 180500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 36 | 20230809 | 180400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 37 | 20230809 | 180300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 38 | 20230809 | 180200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 39 | 20230809 | 180100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 40 | 20230809 | 180000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 41 | 20230809 | 175900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 42 | 20230809 | 175800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 43 | 20230809 | 175700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 44 | 20230809 | 175600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 45 | 20230809 | 175500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 46 | 20230809 | 175400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 47 | 20230809 | 175300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 48 | 20230809 | 175200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 49 | 20230809 | 175100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 50 | 20230809 | 175000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 51 | 20230809 | 174900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 52 | 20230809 | 174800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 53 | 20230809 | 174700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 54 | 20230809 | 174600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 55 | 20230809 | 174500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 56 | 20230809 | 174400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 57 | 20230809 | 174300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 58 | 20230809 | 174200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 59 | 20230809 | 174100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 60 | 20230809 | 174000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 61 | 20230809 | 173900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 62 | 20230809 | 173800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 63 | 20230809 | 173700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 64 | 20230809 | 173600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 65 | 20230809 | 173500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 66 | 20230809 | 173400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 67 | 20230809 | 173300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 68 | 20230809 | 173200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 69 | 20230809 | 173100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 70 | 20230809 | 173000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 71 | 20230809 | 172900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 72 | 20230809 | 172800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 73 | 20230809 | 172700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 74 | 20230809 | 172600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 75 | 20230809 | 172500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 76 | 20230809 | 172400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 77 | 20230809 | 172300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 78 | 20230809 | 172200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 79 | 20230809 | 172100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 80 | 20230809 | 172000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 81 | 20230809 | 171900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 82 | 20230809 | 171800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 83 | 20230809 | 171700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 84 | 20230809 | 171600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 85 | 20230809 | 171500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 86 | 20230809 | 171400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 87 | 20230809 | 171300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 88 | 20230809 | 171200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 89 | 20230809 | 171100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 90 | 20230809 | 171000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 91 | 20230809 | 170900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 92 | 20230809 | 170800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 93 | 20230809 | 170700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 94 | 20230809 | 170600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 95 | 20230809 | 170500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 96 | 20230809 | 170400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 97 | 20230809 | 170300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 98 | 20230809 | 170200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 99 | 20230809 | 170100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 100 | 20230809 | 170000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 101 | 20230809 | 165900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 102 | 20230809 | 165800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 103 | 20230809 | 165700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 104 | 20230809 | 165600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 105 | 20230809 | 165500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 106 | 20230809 | 165400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 107 | 20230809 | 165300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 108 | 20230809 | 165200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 109 | 20230809 | 165100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 110 | 20230809 | 165000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 111 | 20230809 | 164900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 112 | 20230809 | 164800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 113 | 20230809 | 164700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 114 | 20230809 | 164600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 115 | 20230809 | 164500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 116 | 20230809 | 164400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 117 | 20230809 | 164300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 118 | 20230809 | 164200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 119 | 20230809 | 164100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 120 | 20230809 | 164000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 121 | 20230809 | 163900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 122 | 20230809 | 163800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 123 | 20230809 | 163700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 124 | 20230809 | 163600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 125 | 20230809 | 163500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 126 | 20230809 | 163400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 127 | 20230809 | 163300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 128 | 20230809 | 163200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 129 | 20230809 | 163100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 130 | 20230809 | 163000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 131 | 20230809 | 162900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 132 | 20230809 | 162800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 133 | 20230809 | 162700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 134 | 20230809 | 162600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 135 | 20230809 | 162500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 136 | 20230809 | 162400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 137 | 20230809 | 162300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 138 | 20230809 | 162200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 139 | 20230809 | 162100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 140 | 20230809 | 162000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 141 | 20230809 | 161900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 142 | 20230809 | 161800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 143 | 20230809 | 161700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 144 | 20230809 | 161600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 145 | 20230809 | 161500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 146 | 20230809 | 161400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 147 | 20230809 | 161300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 148 | 20230809 | 161200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 149 | 20230809 | 161100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 150 | 20230809 | 161000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 151 | 20230809 | 160900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 152 | 20230809 | 160800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 153 | 20230809 | 160700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 154 | 20230809 | 160600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 155 | 20230809 | 160500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 156 | 20230809 | 160400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 157 | 20230809 | 160300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 158 | 20230809 | 160200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 159 | 20230809 | 160100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 160 | 20230809 | 160000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 161 | 20230809 | 155900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 162 | 20230809 | 155800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 163 | 20230809 | 155700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 164 | 20230809 | 155600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 165 | 20230809 | 155500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 166 | 20230809 | 155400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 167 | 20230809 | 155300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 168 | 20230809 | 155200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 169 | 20230809 | 155100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 170 | 20230809 | 155000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 171 | 20230809 | 154900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 172 | 20230809 | 154800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 173 | 20230809 | 154700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 174 | 20230809 | 154600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 175 | 20230809 | 154500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 176 | 20230809 | 154400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 177 | 20230809 | 154300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 178 | 20230809 | 154200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 179 | 20230809 | 154100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 180 | 20230809 | 154000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 181 | 20230809 | 153900 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 182 | 20230809 | 153800 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 183 | 20230809 | 153700 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 184 | 20230809 | 153600 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 185 | 20230809 | 153500 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 186 | 20230809 | 153400 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 187 | 20230809 | 153300 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 188 | 20230809 | 153200 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 189 | 20230809 | 153100 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 190 | 20230809 | 153000 | 255380277500 | 456000 | 456000 | 456000 | 456000 | 9672 |
| 191 | 20230809 | 152900 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 192 | 20230809 | 152800 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 193 | 20230809 | 152700 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 194 | 20230809 | 152600 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 195 | 20230809 | 152500 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 196 | 20230809 | 152400 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 197 | 20230809 | 152300 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 198 | 20230809 | 152200 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 199 | 20230809 | 152100 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 200 | 20230809 | 152000 | 250969845500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 201 | 20230809 | 151900 | 250969845500 | 456000 | 455000 | 456000 | 455000 | 849 |
| 202 | 20230809 | 151800 | 250582960000 | 455000 | 455000 | 456000 | 455000 | 2055 |
| 203 | 20230809 | 151700 | 249646474000 | 455000 | 455500 | 456000 | 455000 | 838 |
| 204 | 20230809 | 151600 | 249264725000 | 456000 | 455500 | 456000 | 455500 | 476 |
| 205 | 20230809 | 151500 | 249047844000 | 456000 | 455000 | 456000 | 455000 | 1452 |
| 206 | 20230809 | 151400 | 248386490500 | 455500 | 455500 | 455500 | 455000 | 584 |
| 207 | 20230809 | 151300 | 248120707500 | 455000 | 455000 | 455500 | 455000 | 215 |
| 208 | 20230809 | 151200 | 248022800500 | 455000 | 455000 | 456000 | 455000 | 475 |
| 209 | 20230809 | 151100 | 247806484500 | 456000 | 455500 | 456000 | 454500 | 4907 |
| 210 | 20230809 | 151000 | 245573170000 | 455500 | 455000 | 455500 | 455000 | 431 |
| 211 | 20230809 | 150900 | 245376963000 | 455000 | 455000 | 455500 | 455000 | 777 |
| 212 | 20230809 | 150800 | 245023366000 | 455000 | 455500 | 456000 | 455000 | 491 |
| 213 | 20230809 | 150700 | 244799706500 | 456000 | 456500 | 456500 | 455500 | 978 |
| 214 | 20230809 | 150600 | 244353740500 | 456000 | 455500 | 456500 | 455500 | 609 |
| 215 | 20230809 | 150500 | 244076001500 | 456000 | 456000 | 456000 | 455500 | 588 |
| 216 | 20230809 | 150400 | 243808093000 | 456000 | 455500 | 456500 | 455500 | 647 |
| 217 | 20230809 | 150300 | 243513156000 | 455500 | 455500 | 455500 | 455000 | 612 |
| 218 | 20230809 | 150200 | 243234474500 | 455500 | 457000 | 457000 | 455500 | 608 |
| 219 | 20230809 | 150100 | 242957038000 | 457000 | 454500 | 457500 | 454500 | 3290 |
| 220 | 20230809 | 150000 | 241457209500 | 454500 | 455000 | 455500 | 454500 | 831 |
| 221 | 20230809 | 145900 | 241079321000 | 455000 | 455000 | 455500 | 455000 | 1825 |
| 222 | 20230809 | 145800 | 240248907000 | 455500 | 455500 | 456000 | 455000 | 1282 |
| 223 | 20230809 | 145700 | 239664950500 | 456000 | 455500 | 456000 | 455500 | 197 |
| 224 | 20230809 | 145600 | 239575181500 | 455500 | 455500 | 456000 | 455500 | 365 |
| 225 | 20230809 | 145500 | 239408890000 | 455500 | 456000 | 456500 | 455500 | 473 |
| 226 | 20230809 | 145400 | 239193182000 | 456500 | 457000 | 457000 | 456000 | 418 |
| 227 | 20230809 | 145300 | 239002420000 | 456500 | 456000 | 457000 | 455500 | 1538 |
| 228 | 20230809 | 145200 | 238300594000 | 456000 | 456000 | 456500 | 456000 | 621 |
| 229 | 20230809 | 145100 | 238017404500 | 456000 | 456000 | 456500 | 456000 | 200 |
| 230 | 20230809 | 145000 | 237926180000 | 456500 | 457000 | 457000 | 456000 | 532 |
| 231 | 20230809 | 144900 | 237683398000 | 457000 | 456500 | 457500 | 456500 | 833 |
| 232 | 20230809 | 144800 | 237302832000 | 456500 | 457000 | 457000 | 455000 | 594 |
| 233 | 20230809 | 144700 | 237032001000 | 456500 | 457000 | 457500 | 455500 | 1175 |
| 234 | 20230809 | 144600 | 236495551500 | 456500 | 458500 | 458500 | 456500 | 1842 |
| 235 | 20230809 | 144500 | 235652464500 | 458500 | 457500 | 459000 | 457500 | 728 |
| 236 | 20230809 | 144400 | 235319024000 | 457500 | 458000 | 458500 | 457500 | 1245 |
| 237 | 20230809 | 144300 | 234748813000 | 457500 | 458000 | 458000 | 457500 | 221 |
| 238 | 20230809 | 144200 | 234647658500 | 457500 | 457000 | 458000 | 456500 | 1060 |
| 239 | 20230809 | 144100 | 234163030000 | 457000 | 457500 | 457500 | 456500 | 499 |
| 240 | 20230809 | 144000 | 233934958000 | 457500 | 457000 | 458000 | 456500 | 960 |
| 241 | 20230809 | 143900 | 233495913000 | 456500 | 455500 | 457000 | 455000 | 3350 |
| 242 | 20230809 | 143800 | 231968753000 | 456000 | 456500 | 456500 | 455500 | 1645 |
| 243 | 20230809 | 143700 | 231218663500 | 456000 | 456000 | 456500 | 456000 | 512 |
| 244 | 20230809 | 143600 | 230985127500 | 456500 | 456500 | 457000 | 456000 | 2074 |
| 245 | 20230809 | 143500 | 230038282000 | 456500 | 457500 | 458500 | 456500 | 5544 |
| 246 | 20230809 | 143400 | 227503091000 | 457500 | 459000 | 459500 | 457500 | 1770 |
| 247 | 20230809 | 143300 | 226691718500 | 459500 | 459000 | 459500 | 459000 | 183 |
| 248 | 20230809 | 143200 | 226607694000 | 459000 | 459500 | 460000 | 459000 | 679 |
| 249 | 20230809 | 143100 | 226295898500 | 459500 | 459500 | 460000 | 459000 | 582 |
| 250 | 20230809 | 143000 | 226028464500 | 459000 | 459500 | 459500 | 459000 | 2092 |
| 251 | 20230809 | 142900 | 225067835500 | 459000 | 459500 | 460000 | 459000 | 971 |
| 252 | 20230809 | 142800 | 224621588500 | 459500 | 459500 | 460000 | 459500 | 667 |
| 253 | 20230809 | 142700 | 224314810500 | 459500 | 459500 | 460000 | 459500 | 180 |
| 254 | 20230809 | 142600 | 224232070000 | 460000 | 460500 | 460500 | 460000 | 599 |
| 255 | 20230809 | 142500 | 223956496500 | 460500 | 460500 | 460500 | 460000 | 340 |
| 256 | 20230809 | 142400 | 223800022500 | 460500 | 460500 | 460500 | 460000 | 136 |
| 257 | 20230809 | 142300 | 223737420500 | 460000 | 460500 | 461000 | 460000 | 590 |
| 258 | 20230809 | 142200 | 223465735000 | 461000 | 461000 | 461000 | 460500 | 61 |
| 259 | 20230809 | 142100 | 223437630500 | 461000 | 461000 | 461000 | 460500 | 941 |
| 260 | 20230809 | 142000 | 223003989000 | 461000 | 461000 | 461500 | 461000 | 583 |
| 261 | 20230809 | 141900 | 222735170000 | 461000 | 460500 | 461500 | 460500 | 699 |
| 262 | 20230809 | 141800 | 222413004500 | 460500 | 461500 | 461500 | 460000 | 2951 |
| 263 | 20230809 | 141700 | 221052707500 | 461000 | 461500 | 462000 | 461000 | 944 |
| 264 | 20230809 | 141600 | 220617031500 | 461500 | 459500 | 462500 | 459000 | 7096 |
| 265 | 20230809 | 141500 | 217347174500 | 459500 | 459000 | 459500 | 459000 | 551 |
| 266 | 20230809 | 141400 | 217094114000 | 459000 | 459000 | 459500 | 459000 | 242 |
| 267 | 20230809 | 141300 | 216982958500 | 459500 | 459500 | 459500 | 459000 | 170 |
| 268 | 20230809 | 141200 | 216904891500 | 459500 | 459500 | 459500 | 459000 | 202 |
| 269 | 20230809 | 141100 | 216812098000 | 459000 | 459500 | 459500 | 459000 | 268 |
| 270 | 20230809 | 141000 | 216689044000 | 459500 | 460000 | 460000 | 459000 | 307 |
| 271 | 20230809 | 140900 | 216547987500 | 459500 | 459500 | 460000 | 459500 | 436 |
| 272 | 20230809 | 140800 | 216347594500 | 460000 | 460000 | 460000 | 459000 | 401 |
| 273 | 20230809 | 140700 | 216163302000 | 459500 | 459500 | 460000 | 459500 | 134 |
| 274 | 20230809 | 140600 | 216101711500 | 459500 | 459000 | 460000 | 459000 | 813 |
| 275 | 20230809 | 140500 | 215728164000 | 459500 | 460000 | 460000 | 459500 | 722 |
| 276 | 20230809 | 140400 | 215396333500 | 460500 | 460000 | 460500 | 460000 | 588 |
| 277 | 20230809 | 140300 | 215125834500 | 460000 | 460000 | 460500 | 460000 | 347 |
| 278 | 20230809 | 140200 | 214966078000 | 460000 | 459000 | 460500 | 459000 | 991 |
| 279 | 20230809 | 140100 | 214510352000 | 459500 | 460500 | 460500 | 459500 | 708 |
| 280 | 20230809 | 140000 | 214184857000 | 460000 | 460500 | 460500 | 460000 | 391 |
| 281 | 20230809 | 135900 | 214004893000 | 460500 | 460500 | 460500 | 460000 | 95 |
| 282 | 20230809 | 135800 | 213961167500 | 460000 | 460000 | 460500 | 459500 | 395 |
| 283 | 20230809 | 135700 | 213779480500 | 460000 | 459500 | 460000 | 459500 | 171 |
| 284 | 20230809 | 135600 | 213700842000 | 459500 | 460000 | 460500 | 459500 | 509 |
| 285 | 20230809 | 135500 | 213466659000 | 460500 | 460000 | 460500 | 460000 | 143 |
| 286 | 20230809 | 135400 | 213400866500 | 460000 | 460000 | 460500 | 460000 | 524 |
| 287 | 20230809 | 135300 | 213159695000 | 460500 | 460000 | 460500 | 459500 | 709 |
| 288 | 20230809 | 135200 | 212833499500 | 460000 | 459000 | 460000 | 459000 | 1086 |
| 289 | 20230809 | 135100 | 212334359000 | 459500 | 459000 | 459500 | 459000 | 311 |
| 290 | 20230809 | 135000 | 212191499000 | 459500 | 459000 | 459500 | 458500 | 496 |
| 291 | 20230809 | 134900 | 211963851000 | 458500 | 458500 | 459000 | 458500 | 452 |
| 292 | 20230809 | 134800 | 211756408000 | 458500 | 458500 | 459000 | 458500 | 277 |
| 293 | 20230809 | 134700 | 211629386500 | 459000 | 459000 | 459000 | 458500 | 222 |
| 294 | 20230809 | 134600 | 211527559000 | 458500 | 458500 | 459000 | 458500 | 100 |
| 295 | 20230809 | 134500 | 211481687500 | 458500 | 458500 | 459000 | 458500 | 331 |
| 296 | 20230809 | 134400 | 211329915500 | 458500 | 459000 | 459000 | 458500 | 75 |
| 297 | 20230809 | 134300 | 211295517000 | 459000 | 458500 | 459000 | 458500 | 178 |
| 298 | 20230809 | 134200 | 211213851000 | 459000 | 459000 | 459500 | 458000 | 762 |
| 299 | 20230809 | 134100 | 210864219500 | 459000 | 457500 | 459000 | 457500 | 1314 |
| 300 | 20230809 | 134000 | 210262122500 | 457500 | 457500 | 458000 | 457500 | 296 |
| 301 | 20230809 | 133900 | 210126620500 | 458000 | 457000 | 458000 | 457000 | 777 |
| 302 | 20230809 | 133800 | 209771055000 | 457000 | 458000 | 458000 | 457000 | 1095 |
| 303 | 20230809 | 133700 | 209270089000 | 457500 | 459000 | 459000 | 457500 | 1476 |
| 304 | 20230809 | 133600 | 208593971500 | 459000 | 459000 | 459000 | 458000 | 909 |
| 305 | 20230809 | 133500 | 208177172000 | 459000 | 458000 | 459000 | 458000 | 243 |
| 306 | 20230809 | 133400 | 208065767000 | 458500 | 458000 | 458500 | 458000 | 373 |
| 307 | 20230809 | 133300 | 207894815500 | 458000 | 458000 | 458500 | 457500 | 359 |
| 308 | 20230809 | 133200 | 207730402000 | 458000 | 458500 | 458500 | 457500 | 282 |
| 309 | 20230809 | 133100 | 207601268000 | 458000 | 457500 | 458500 | 457500 | 807 |
| 310 | 20230809 | 133000 | 207231613000 | 457500 | 458000 | 458000 | 457000 | 203 |
| 311 | 20230809 | 132900 | 207138717500 | 457500 | 458000 | 458000 | 457000 | 1087 |
| 312 | 20230809 | 132800 | 206641340500 | 458000 | 457000 | 458500 | 457000 | 915 |
| 313 | 20230809 | 132700 | 206222507000 | 457500 | 457500 | 457500 | 457000 | 556 |
| 314 | 20230809 | 132600 | 205968210000 | 457500 | 458000 | 458000 | 457000 | 764 |
| 315 | 20230809 | 132500 | 205618816500 | 457500 | 457500 | 458000 | 457000 | 1433 |
| 316 | 20230809 | 132400 | 204963377000 | 457000 | 457500 | 458000 | 457000 | 2948 |
| 317 | 20230809 | 132300 | 203614708000 | 457500 | 458000 | 458000 | 457500 | 468 |
| 318 | 20230809 | 132200 | 203400507500 | 457500 | 460000 | 460000 | 457500 | 3590 |
| 319 | 20230809 | 132100 | 201754751500 | 459500 | 461500 | 461500 | 459000 | 2801 |
| 320 | 20230809 | 132000 | 200465719000 | 461500 | 461000 | 461500 | 461000 | 459 |
| 321 | 20230809 | 131900 | 200254055000 | 461000 | 461000 | 461500 | 461000 | 565 |
| 322 | 20230809 | 131800 | 199993331500 | 461500 | 461500 | 462000 | 461000 | 869 |
| 323 | 20230809 | 131700 | 199592136500 | 461500 | 461000 | 461500 | 461000 | 367 |
| 324 | 20230809 | 131600 | 199422820000 | 461500 | 461500 | 462000 | 461500 | 236 |
| 325 | 20230809 | 131500 | 199313885500 | 461500 | 461500 | 462000 | 461500 | 444 |
| 326 | 20230809 | 131400 | 199108821500 | 461500 | 461500 | 462000 | 461500 | 358 |
| 327 | 20230809 | 131300 | 198943565000 | 461500 | 462500 | 462500 | 461500 | 679 |
| 328 | 20230809 | 131200 | 198629948500 | 462500 | 462500 | 462500 | 462000 | 480 |
| 329 | 20230809 | 131100 | 198408042500 | 462500 | 462500 | 462500 | 462000 | 156 |
| 330 | 20230809 | 131000 | 198335919000 | 462000 | 462500 | 462500 | 462000 | 192 |
| 331 | 20230809 | 130900 | 198247143500 | 462500 | 462000 | 462500 | 462000 | 143 |
| 332 | 20230809 | 130800 | 198181036000 | 462000 | 462000 | 462500 | 462000 | 119 |
| 333 | 20230809 | 130700 | 198126021000 | 462500 | 462500 | 462500 | 461500 | 805 |
| 334 | 20230809 | 130600 | 197753970000 | 462500 | 462000 | 462500 | 461500 | 780 |
| 335 | 20230809 | 130500 | 197393630000 | 462000 | 462000 | 462000 | 461500 | 145 |
| 336 | 20230809 | 130400 | 197326688500 | 462000 | 462500 | 462500 | 461500 | 783 |
| 337 | 20230809 | 130300 | 196964959500 | 462000 | 462500 | 462500 | 462000 | 176 |
| 338 | 20230809 | 130200 | 196883606000 | 462500 | 462000 | 462500 | 462000 | 696 |
| 339 | 20230809 | 130100 | 196561962500 | 462500 | 462000 | 462500 | 461500 | 1822 |
| 340 | 20230809 | 130000 | 195720212000 | 461500 | 461500 | 462000 | 461000 | 905 |
| 341 | 20230809 | 125900 | 195302559500 | 461000 | 461500 | 461500 | 461000 | 198 |
| 342 | 20230809 | 125800 | 195211238500 | 461500 | 461000 | 461500 | 461000 | 257 |
| 343 | 20230809 | 125700 | 195092693000 | 461500 | 462000 | 462000 | 461000 | 1496 |
| 344 | 20230809 | 125600 | 194402532000 | 461500 | 461500 | 462000 | 461500 | 254 |
| 345 | 20230809 | 125500 | 194285243500 | 461500 | 462000 | 462000 | 461500 | 260 |
| 346 | 20230809 | 125400 | 194165152500 | 462000 | 462000 | 462000 | 461500 | 259 |
| 347 | 20230809 | 125300 | 194045532500 | 462000 | 461500 | 462000 | 461500 | 155 |
| 348 | 20230809 | 125200 | 193973951000 | 461500 | 462000 | 462000 | 461500 | 244 |
| 349 | 20230809 | 125100 | 193861251000 | 461500 | 461500 | 462000 | 461500 | 119 |
| 350 | 20230809 | 125000 | 193806289000 | 461500 | 461500 | 462000 | 461500 | 236 |
| 351 | 20230809 | 124900 | 193697284000 | 461500 | 462000 | 462000 | 461500 | 179 |
| 352 | 20230809 | 124800 | 193614619500 | 462000 | 461000 | 462000 | 460500 | 1168 |
| 353 | 20230809 | 124700 | 193075787000 | 461000 | 461000 | 461000 | 460500 | 263 |
| 354 | 20230809 | 124600 | 192954564000 | 461000 | 461000 | 461000 | 460500 | 66 |
| 355 | 20230809 | 124500 | 192924158500 | 460500 | 460500 | 461000 | 460000 | 545 |
| 356 | 20230809 | 124400 | 192673164000 | 461000 | 461000 | 461500 | 460500 | 304 |
| 357 | 20230809 | 124300 | 192533048500 | 461000 | 461000 | 461000 | 460500 | 560 |
| 358 | 20230809 | 124200 | 192274921000 | 461000 | 460500 | 461000 | 460500 | 516 |
| 359 | 20230809 | 124100 | 192037247000 | 460000 | 460500 | 460500 | 460000 | 214 |
| 360 | 20230809 | 124000 | 191938713000 | 460500 | 460500 | 460500 | 460000 | 127 |
| 361 | 20230809 | 123900 | 191880237500 | 460500 | 460000 | 460500 | 460000 | 107 |
| 362 | 20230809 | 123800 | 191830988000 | 460000 | 460500 | 460500 | 460000 | 137 |
| 363 | 20230809 | 123700 | 191767931000 | 460000 | 460500 | 460500 | 460000 | 211 |
| 364 | 20230809 | 123600 | 191670801000 | 460000 | 460000 | 460500 | 460000 | 188 |
| 365 | 20230809 | 123500 | 191584281000 | 460000 | 459500 | 460500 | 459000 | 534 |
| 366 | 20230809 | 123400 | 191338748000 | 459500 | 459000 | 459500 | 458500 | 232 |
| 367 | 20230809 | 123300 | 191232238000 | 459000 | 459000 | 459500 | 458500 | 225 |
| 368 | 20230809 | 123200 | 191128960500 | 459500 | 458500 | 459500 | 458500 | 461 |
| 369 | 20230809 | 123100 | 190917357500 | 459000 | 458500 | 459000 | 458500 | 275 |
| 370 | 20230809 | 123000 | 190791177500 | 459000 | 459500 | 459500 | 458500 | 981 |
| 371 | 20230809 | 122900 | 190340896000 | 459500 | 459500 | 460000 | 459500 | 303 |
| 372 | 20230809 | 122800 | 190201656500 | 460000 | 459500 | 460000 | 459500 | 161 |
| 373 | 20230809 | 122700 | 190127621000 | 460000 | 459500 | 460000 | 459500 | 536 |
| 374 | 20230809 | 122600 | 189881269000 | 460000 | 460000 | 460000 | 459500 | 193 |
| 375 | 20230809 | 122500 | 189792540000 | 459500 | 459500 | 460000 | 459000 | 1067 |
| 376 | 20230809 | 122400 | 189302175500 | 459500 | 459000 | 459500 | 459000 | 202 |
| 377 | 20230809 | 122300 | 189209394500 | 459500 | 461000 | 461000 | 459000 | 1529 |
| 378 | 20230809 | 122200 | 188506221500 | 461000 | 461000 | 461000 | 460500 | 589 |
| 379 | 20230809 | 122100 | 188234878000 | 460500 | 460000 | 461000 | 460000 | 506 |
| 380 | 20230809 | 122000 | 188001872500 | 460500 | 460500 | 461500 | 460000 | 930 |
| 381 | 20230809 | 121900 | 187573395000 | 461000 | 460000 | 461000 | 460000 | 402 |
| 382 | 20230809 | 121800 | 187388294000 | 459500 | 459500 | 460500 | 459000 | 388 |
| 383 | 20230809 | 121700 | 187209908000 | 459500 | 459000 | 460000 | 459000 | 511 |
| 384 | 20230809 | 121600 | 186975022500 | 459500 | 459000 | 459500 | 459000 | 209 |
| 385 | 20230809 | 121500 | 186879006000 | 459500 | 459000 | 459500 | 459000 | 677 |
| 386 | 20230809 | 121400 | 186568254500 | 459500 | 459500 | 460000 | 459000 | 423 |
| 387 | 20230809 | 121300 | 186373822500 | 460000 | 460000 | 460500 | 459500 | 453 |
| 388 | 20230809 | 121200 | 186165544500 | 460000 | 458500 | 460000 | 458000 | 1634 |
| 389 | 20230809 | 121100 | 185415291000 | 458500 | 459000 | 459000 | 458000 | 1918 |
| 390 | 20230809 | 121000 | 184535321500 | 458500 | 459000 | 459000 | 458500 | 209 |
| 391 | 20230809 | 120900 | 184439471500 | 458500 | 458500 | 459000 | 458500 | 249 |
| 392 | 20230809 | 120800 | 184325237000 | 458500 | 459000 | 459500 | 458500 | 628 |
| 393 | 20230809 | 120700 | 184036979500 | 459500 | 459500 | 459500 | 459000 | 273 |
| 394 | 20230809 | 120600 | 183911556500 | 459000 | 459500 | 459500 | 458500 | 1351 |
| 395 | 20230809 | 120500 | 183291360000 | 459500 | 459000 | 459500 | 459000 | 590 |
| 396 | 20230809 | 120400 | 183020521000 | 459000 | 459500 | 460000 | 459000 | 329 |
| 397 | 20230809 | 120300 | 182869367500 | 460000 | 460500 | 461000 | 459500 | 1844 |
| 398 | 20230809 | 120200 | 182021008000 | 460500 | 460500 | 461000 | 460000 | 729 |
| 399 | 20230809 | 120100 | 181685259500 | 460500 | 461500 | 461500 | 460000 | 711 |
| 400 | 20230809 | 120000 | 181357560000 | 461500 | 462000 | 462000 | 461000 | 259 |
| 401 | 20230809 | 115900 | 181238117500 | 461500 | 461500 | 462000 | 461000 | 177 |
| 402 | 20230809 | 115800 | 181156437000 | 461500 | 461000 | 461500 | 460500 | 294 |
| 403 | 20230809 | 115700 | 181020898000 | 461000 | 461500 | 461500 | 460000 | 880 |
| 404 | 20230809 | 115600 | 180615505500 | 461000 | 459500 | 461500 | 459000 | 1246 |
| 405 | 20230809 | 115500 | 180042078000 | 459500 | 461000 | 461000 | 459000 | 2050 |
| 406 | 20230809 | 115400 | 179098989000 | 460500 | 461000 | 461000 | 460500 | 702 |
| 407 | 20230809 | 115300 | 178775450000 | 461000 | 462000 | 462500 | 460500 | 2376 |
| 408 | 20230809 | 115200 | 177679225500 | 462000 | 462000 | 463000 | 461500 | 1963 |
| 409 | 20230809 | 115100 | 176772057000 | 461500 | 464000 | 464000 | 461500 | 1997 |
| 410 | 20230809 | 115000 | 175847671000 | 464000 | 465000 | 465000 | 463500 | 3206 |
| 411 | 20230809 | 114900 | 174358497500 | 465000 | 464500 | 465000 | 464000 | 1712 |
| 412 | 20230809 | 114800 | 173563122000 | 464500 | 464500 | 464500 | 464000 | 800 |
| 413 | 20230809 | 114700 | 173191540500 | 464500 | 464000 | 464500 | 464000 | 632 |
| 414 | 20230809 | 114600 | 172898162000 | 464000 | 463500 | 464500 | 463500 | 857 |
| 415 | 20230809 | 114500 | 172500260000 | 464000 | 463500 | 464000 | 463500 | 748 |
| 416 | 20230809 | 114400 | 172153249000 | 464000 | 463000 | 464000 | 463000 | 645 |
| 417 | 20230809 | 114300 | 171854083000 | 463000 | 464000 | 464000 | 462500 | 1520 |
| 418 | 20230809 | 114200 | 171149880500 | 463500 | 464500 | 465000 | 463500 | 2609 |
| 419 | 20230809 | 114100 | 169938057000 | 464500 | 464500 | 464500 | 464000 | 2153 |
| 420 | 20230809 | 114000 | 168938066000 | 464500 | 463500 | 464500 | 463500 | 1006 |
| 421 | 20230809 | 113900 | 168471220500 | 464000 | 463500 | 464000 | 463500 | 1857 |
| 422 | 20230809 | 113800 | 167609649500 | 463500 | 463000 | 463500 | 463000 | 2968 |
| 423 | 20230809 | 113700 | 166234589500 | 463000 | 463500 | 463500 | 463000 | 773 |
| 424 | 20230809 | 113600 | 165876513500 | 463000 | 463000 | 463500 | 463000 | 628 |
| 425 | 20230809 | 113500 | 165585540000 | 463000 | 462500 | 463500 | 462500 | 5072 |
| 426 | 20230809 | 113400 | 163237164500 | 463000 | 461500 | 463000 | 461000 | 6895 |
| 427 | 20230809 | 113300 | 160050615500 | 461500 | 461000 | 461500 | 460500 | 3774 |
| 428 | 20230809 | 113200 | 158310180500 | 461000 | 461000 | 461000 | 460500 | 460 |
| 429 | 20230809 | 113100 | 158098215500 | 460500 | 460500 | 461000 | 460000 | 1456 |
| 430 | 20230809 | 113000 | 157427707500 | 460500 | 459500 | 461000 | 459000 | 2678 |
| 431 | 20230809 | 112900 | 156195588000 | 459500 | 460000 | 460000 | 459000 | 924 |
| 432 | 20230809 | 112800 | 155770867500 | 459500 | 460000 | 460000 | 459500 | 581 |
| 433 | 20230809 | 112700 | 155503816000 | 460000 | 458500 | 460000 | 458000 | 2860 |
| 434 | 20230809 | 112600 | 154191653000 | 458500 | 458500 | 459000 | 458000 | 748 |
| 435 | 20230809 | 112500 | 153848596500 | 459000 | 458500 | 459000 | 458000 | 533 |
| 436 | 20230809 | 112400 | 153604124000 | 458000 | 457500 | 458500 | 457500 | 771 |
| 437 | 20230809 | 112300 | 153251100500 | 457500 | 457500 | 458500 | 457000 | 834 |
| 438 | 20230809 | 112200 | 152869477500 | 457500 | 457000 | 457500 | 457000 | 504 |
| 439 | 20230809 | 112100 | 152638921000 | 457500 | 458000 | 458500 | 457000 | 700 |
| 440 | 20230809 | 112000 | 152318585000 | 458000 | 457500 | 458500 | 457000 | 600 |
| 441 | 20230809 | 111900 | 152043849500 | 457500 | 457500 | 458500 | 457000 | 1376 |
| 442 | 20230809 | 111800 | 151414028500 | 457500 | 456500 | 457500 | 456500 | 1495 |
| 443 | 20230809 | 111700 | 150730929500 | 456500 | 457500 | 457500 | 456500 | 1680 |
| 444 | 20230809 | 111600 | 149963204500 | 457500 | 459000 | 459000 | 457000 | 1891 |
| 445 | 20230809 | 111500 | 149097318000 | 459000 | 458500 | 459000 | 458000 | 1904 |
| 446 | 20230809 | 111400 | 148224363000 | 459000 | 458500 | 459000 | 458500 | 627 |
| 447 | 20230809 | 111300 | 147936733500 | 459000 | 459500 | 459500 | 458500 | 403 |
| 448 | 20230809 | 111200 | 147751746500 | 459500 | 459000 | 459500 | 458500 | 447 |
| 449 | 20230809 | 111100 | 147546475500 | 459500 | 459500 | 459500 | 458500 | 720 |
| 450 | 20230809 | 111000 | 147216035500 | 459500 | 459500 | 459500 | 459000 | 754 |
| 451 | 20230809 | 110900 | 146869632500 | 459000 | 459000 | 459500 | 458500 | 795 |
| 452 | 20230809 | 110800 | 146504738500 | 458500 | 459000 | 459000 | 458500 | 803 |
| 453 | 20230809 | 110700 | 146136460500 | 459000 | 460500 | 460500 | 458500 | 1893 |
| 454 | 20230809 | 110600 | 145266532500 | 460500 | 460000 | 461500 | 460000 | 1460 |
| 455 | 20230809 | 110500 | 144593812000 | 460000 | 461500 | 461500 | 460000 | 2421 |
| 456 | 20230809 | 110400 | 143478628000 | 461500 | 462000 | 462500 | 461000 | 1579 |
| 457 | 20230809 | 110300 | 142749183000 | 462000 | 462000 | 462500 | 461000 | 2692 |
| 458 | 20230809 | 110200 | 141505732500 | 462000 | 461500 | 462000 | 461000 | 825 |
| 459 | 20230809 | 110100 | 141124983500 | 461500 | 461000 | 461500 | 460500 | 627 |
| 460 | 20230809 | 110000 | 140835921500 | 461000 | 461000 | 461500 | 460500 | 594 |
| 461 | 20230809 | 105900 | 140562066500 | 461000 | 460500 | 461500 | 460500 | 273 |
| 462 | 20230809 | 105800 | 140436202000 | 461000 | 461000 | 461000 | 460000 | 980 |
| 463 | 20230809 | 105700 | 139984914000 | 461000 | 461500 | 461500 | 460500 | 657 |
| 464 | 20230809 | 105600 | 139682191500 | 461500 | 460500 | 461500 | 460000 | 924 |
| 465 | 20230809 | 105500 | 139256480500 | 460500 | 462000 | 462000 | 460000 | 1434 |
| 466 | 20230809 | 105400 | 138595499000 | 462000 | 461500 | 462000 | 461000 | 1757 |
| 467 | 20230809 | 105300 | 137784649000 | 461500 | 462000 | 462000 | 461500 | 530 |
| 468 | 20230809 | 105200 | 137539954500 | 462000 | 461500 | 462000 | 461000 | 1218 |
| 469 | 20230809 | 105100 | 136977521500 | 461500 | 461500 | 462000 | 461000 | 1888 |
| 470 | 20230809 | 105000 | 136106335500 | 461000 | 460500 | 461500 | 460000 | 3331 |
| 471 | 20230809 | 104900 | 134570913500 | 460500 | 459500 | 460500 | 459500 | 1084 |
| 472 | 20230809 | 104800 | 134072177500 | 460000 | 459500 | 460500 | 459500 | 1285 |
| 473 | 20230809 | 104700 | 133481259500 | 459500 | 458000 | 460500 | 458000 | 1581 |
| 474 | 20230809 | 104600 | 132755012000 | 458500 | 458500 | 458500 | 458000 | 1416 |
| 475 | 20230809 | 104500 | 132106190000 | 458500 | 458500 | 459000 | 458000 | 1327 |
| 476 | 20230809 | 104400 | 131497777000 | 458500 | 459000 | 459500 | 458000 | 832 |
| 477 | 20230809 | 104300 | 131116070500 | 459500 | 459000 | 459500 | 458500 | 543 |
| 478 | 20230809 | 104200 | 130866741000 | 458500 | 459000 | 459000 | 458500 | 463 |
| 479 | 20230809 | 104100 | 130654362500 | 458500 | 459500 | 459500 | 458500 | 942 |
| 480 | 20230809 | 104000 | 130221726500 | 459500 | 460000 | 460000 | 458500 | 1602 |
| 481 | 20230809 | 103900 | 129486040000 | 460000 | 460500 | 460500 | 459500 | 1464 |
| 482 | 20230809 | 103800 | 128812994000 | 460500 | 461000 | 461000 | 460000 | 742 |
| 483 | 20230809 | 103700 | 128471249500 | 461000 | 461000 | 461000 | 460500 | 442 |
| 484 | 20230809 | 103600 | 128267511000 | 461000 | 460500 | 461500 | 460500 | 497 |
| 485 | 20230809 | 103500 | 128038446000 | 461000 | 461500 | 461500 | 460000 | 1603 |
| 486 | 20230809 | 103400 | 127299804000 | 461000 | 461500 | 461500 | 460500 | 922 |
| 487 | 20230809 | 103300 | 126874845500 | 461000 | 461500 | 461500 | 460000 | 1911 |
| 488 | 20230809 | 103200 | 125994579500 | 461500 | 460500 | 461500 | 460500 | 1164 |
| 489 | 20230809 | 103100 | 125458182500 | 460500 | 460500 | 460500 | 460000 | 341 |
| 490 | 20230809 | 103000 | 125301254500 | 460000 | 460500 | 460500 | 459500 | 1439 |
| 491 | 20230809 | 102900 | 124639133500 | 460500 | 460000 | 460500 | 459500 | 1144 |
| 492 | 20230809 | 102800 | 124112830500 | 460500 | 460500 | 460500 | 459500 | 244 |
| 493 | 20230809 | 102700 | 124000572000 | 460000 | 459500 | 460000 | 458500 | 1547 |
| 494 | 20230809 | 102600 | 123290023000 | 459500 | 459500 | 460000 | 459000 | 910 |
| 495 | 20230809 | 102500 | 122871674000 | 460000 | 461000 | 461000 | 459500 | 1237 |
| 496 | 20230809 | 102400 | 122302410000 | 460500 | 459500 | 461000 | 459500 | 2446 |
| 497 | 20230809 | 102300 | 121176802500 | 459500 | 460000 | 460500 | 459000 | 1428 |
| 498 | 20230809 | 102200 | 120520147500 | 460000 | 461500 | 461500 | 460000 | 1563 |
| 499 | 20230809 | 102100 | 119800586500 | 461500 | 462500 | 462500 | 461000 | 2818 |
| 500 | 20230809 | 102000 | 118498777000 | 462000 | 462500 | 462500 | 461500 | 1277 |
| 501 | 20230809 | 101900 | 117908600000 | 462000 | 462500 | 462500 | 462000 | 675 |
| 502 | 20230809 | 101800 | 117596546500 | 462500 | 462000 | 462500 | 461000 | 2705 |
| 503 | 20230809 | 101700 | 116346847500 | 462000 | 462500 | 463000 | 458000 | 4476 |
| 504 | 20230809 | 101600 | 114278512500 | 462500 | 459500 | 462500 | 459500 | 8665 |
| 505 | 20230809 | 101500 | 110283706500 | 459500 | 458500 | 460000 | 458000 | 1687 |
| 506 | 20230809 | 101400 | 109509280000 | 459000 | 458500 | 459500 | 457500 | 2451 |
| 507 | 20230809 | 101300 | 108385609000 | 458000 | 458500 | 459000 | 458000 | 769 |
| 508 | 20230809 | 101200 | 108033124500 | 458000 | 458000 | 458500 | 457500 | 757 |
| 509 | 20230809 | 101100 | 107686444500 | 458000 | 458000 | 459000 | 457000 | 3016 |
| 510 | 20230809 | 101000 | 106304650000 | 458000 | 456000 | 458000 | 455500 | 1610 |
| 511 | 20230809 | 100900 | 105568752000 | 455500 | 455500 | 456000 | 455500 | 890 |
| 512 | 20230809 | 100800 | 105163037500 | 455500 | 454500 | 456000 | 454000 | 2780 |
| 513 | 20230809 | 100700 | 103899408000 | 454000 | 455500 | 455500 | 454000 | 1637 |
| 514 | 20230809 | 100600 | 103155396000 | 455000 | 455000 | 456000 | 454500 | 1427 |
| 515 | 20230809 | 100500 | 102505877000 | 455000 | 456000 | 456500 | 455000 | 3364 |
| 516 | 20230809 | 100400 | 100973532500 | 456500 | 455500 | 457000 | 455500 | 1412 |
| 517 | 20230809 | 100300 | 100329340000 | 455500 | 455500 | 457000 | 455500 | 1043 |
| 518 | 20230809 | 100200 | 99853556000 | 456000 | 457000 | 457000 | 455500 | 2544 |
| 519 | 20230809 | 100100 | 98693524500 | 456500 | 457000 | 457500 | 456500 | 1987 |
| 520 | 20230809 | 100000 | 97785670500 | 457000 | 457500 | 458000 | 457000 | 968 |
| 521 | 20230809 | 095900 | 97342879000 | 458000 | 458500 | 458500 | 457000 | 1095 |
| 522 | 20230809 | 095800 | 96841702500 | 458000 | 459000 | 459000 | 458000 | 784 |
| 523 | 20230809 | 095700 | 96482329000 | 459000 | 458500 | 459000 | 458500 | 634 |
| 524 | 20230809 | 095600 | 96191529500 | 459000 | 458500 | 459000 | 458500 | 514 |
| 525 | 20230809 | 095500 | 95955759000 | 459000 | 457000 | 459000 | 457000 | 1266 |
| 526 | 20230809 | 095400 | 95375971000 | 457000 | 458500 | 458500 | 457000 | 2340 |
| 527 | 20230809 | 095300 | 94305318000 | 458500 | 457500 | 458500 | 457000 | 1721 |
| 528 | 20230809 | 095200 | 93517545500 | 457500 | 459000 | 459500 | 457500 | 3552 |
| 529 | 20230809 | 095100 | 91889545500 | 459000 | 461500 | 461500 | 459000 | 3112 |
| 530 | 20230809 | 095000 | 90456523500 | 461000 | 461000 | 461500 | 460500 | 1740 |
| 531 | 20230809 | 094900 | 89654287000 | 461000 | 460500 | 461000 | 460000 | 1718 |
| 532 | 20230809 | 094800 | 88863205500 | 460500 | 459500 | 460500 | 459000 | 2469 |
| 533 | 20230809 | 094700 | 87727649500 | 459500 | 458000 | 459500 | 458000 | 2018 |
| 534 | 20230809 | 094600 | 86801690000 | 458500 | 459000 | 459500 | 458000 | 2793 |
| 535 | 20230809 | 094500 | 85520328500 | 459000 | 460500 | 460500 | 458000 | 2366 |
| 536 | 20230809 | 094400 | 84434254000 | 460500 | 459500 | 460500 | 459000 | 3291 |
| 537 | 20230809 | 094300 | 82921000500 | 459500 | 459500 | 460000 | 458500 | 2427 |
| 538 | 20230809 | 094200 | 81806504000 | 459500 | 459500 | 460500 | 458500 | 1877 |
| 539 | 20230809 | 094100 | 80944082000 | 460000 | 459000 | 460000 | 458500 | 4175 |
| 540 | 20230809 | 094000 | 79025792000 | 459000 | 456000 | 459500 | 456000 | 3972 |
| 541 | 20230809 | 093900 | 77204723500 | 456000 | 458000 | 458000 | 455500 | 1906 |
| 542 | 20230809 | 093800 | 76333791000 | 457500 | 455500 | 458500 | 454500 | 11767 |
| 543 | 20230809 | 093700 | 70965390000 | 456000 | 458000 | 458000 | 455500 | 5942 |
| 544 | 20230809 | 093600 | 68250500500 | 457500 | 458000 | 458500 | 457500 | 1500 |
| 545 | 20230809 | 093500 | 67563710500 | 458000 | 457500 | 458500 | 457500 | 1667 |
| 546 | 20230809 | 093400 | 66800323500 | 457500 | 459000 | 459000 | 457500 | 3045 |
| 547 | 20230809 | 093300 | 65405816500 | 458500 | 461500 | 461500 | 458500 | 8198 |
| 548 | 20230809 | 093200 | 61636951500 | 461000 | 460500 | 461500 | 460000 | 2758 |
| 549 | 20230809 | 093100 | 60366175500 | 460500 | 460000 | 460500 | 459000 | 8870 |
| 550 | 20230809 | 093000 | 56287130500 | 460000 | 460000 | 460000 | 459000 | 4225 |
| 551 | 20230809 | 092900 | 54345239000 | 460000 | 457500 | 460000 | 456500 | 7950 |
| 552 | 20230809 | 092800 | 50702012000 | 457500 | 456500 | 457500 | 456000 | 3446 |
| 553 | 20230809 | 092700 | 49128046500 | 456500 | 455500 | 456500 | 455000 | 1938 |
| 554 | 20230809 | 092600 | 48244285500 | 455000 | 456000 | 456000 | 454500 | 4148 |
| 555 | 20230809 | 092500 | 46356656000 | 456000 | 454000 | 456000 | 453500 | 3502 |
| 556 | 20230809 | 092400 | 44762830000 | 454000 | 455000 | 455000 | 453500 | 3628 |
| 557 | 20230809 | 092300 | 43114663500 | 455000 | 454500 | 455500 | 453500 | 4209 |
| 558 | 20230809 | 092200 | 41200519500 | 454000 | 454000 | 454500 | 453000 | 3094 |
| 559 | 20230809 | 092100 | 39797088500 | 453500 | 452000 | 454000 | 450500 | 7267 |
| 560 | 20230809 | 092000 | 36512439500 | 451500 | 452500 | 453000 | 451000 | 3393 |
| 561 | 20230809 | 091900 | 34978827000 | 452500 | 452000 | 453000 | 451500 | 3238 |
| 562 | 20230809 | 091800 | 33513851000 | 452500 | 452000 | 452500 | 451500 | 1851 |
| 563 | 20230809 | 091700 | 32677262500 | 451500 | 452000 | 452500 | 451000 | 3097 |
| 564 | 20230809 | 091600 | 31278598000 | 452000 | 450500 | 452000 | 450000 | 1966 |
| 565 | 20230809 | 091500 | 30391967500 | 450500 | 450000 | 451500 | 450000 | 1758 |
| 566 | 20230809 | 091400 | 29599713000 | 450500 | 451000 | 452000 | 450000 | 4386 |
| 567 | 20230809 | 091300 | 27620709500 | 451500 | 451000 | 451500 | 449500 | 3259 |
| 568 | 20230809 | 091200 | 26152105000 | 451500 | 450000 | 451500 | 449500 | 2629 |
| 569 | 20230809 | 091100 | 24968310000 | 450000 | 449000 | 450000 | 448500 | 4475 |
| 570 | 20230809 | 091000 | 22957884000 | 449000 | 449000 | 450000 | 448000 | 1826 |
| 571 | 20230809 | 090900 | 22137582000 | 448500 | 446000 | 448500 | 446000 | 2992 |
| 572 | 20230809 | 090800 | 20799224500 | 446500 | 450000 | 450000 | 446000 | 5265 |
| 573 | 20230809 | 090700 | 18440346000 | 450000 | 449500 | 450500 | 448500 | 3325 |
| 574 | 20230809 | 090600 | 16945480000 | 449500 | 447500 | 449500 | 447000 | 4751 |
| 575 | 20230809 | 090500 | 14816219500 | 447500 | 447000 | 448500 | 446000 | 4448 |
| 576 | 20230809 | 090400 | 12825407000 | 446500 | 445500 | 447000 | 444000 | 2512 |
| 577 | 20230809 | 090300 | 11706979000 | 445500 | 444000 | 446500 | 444000 | 4270 |
| 578 | 20230809 | 090200 | 9805413000 | 444500 | 440500 | 444500 | 440500 | 2919 |
| 579 | 20230809 | 090100 | 8514222000 | 441000 | 442000 | 442500 | 439000 | 8150 |
| 580 | 20230809 | 090000 | 4921773500 | 442000 | 443000 | 443500 | 441000 | 10922 |