35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 3 | 20230802 | 183800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 4 | 20230802 | 183700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 5 | 20230802 | 183600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 6 | 20230802 | 183500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 7 | 20230802 | 183400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 8 | 20230802 | 183300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 9 | 20230802 | 183200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 10 | 20230802 | 183100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 11 | 20230802 | 183000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 12 | 20230802 | 182900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 13 | 20230802 | 182800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 14 | 20230802 | 182700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 15 | 20230802 | 182600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 16 | 20230802 | 182500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 17 | 20230802 | 182400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 18 | 20230802 | 182300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 19 | 20230802 | 182200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 20 | 20230802 | 182100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 21 | 20230802 | 182000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 22 | 20230802 | 181900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 23 | 20230802 | 181800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 24 | 20230802 | 181700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 25 | 20230802 | 181600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 26 | 20230802 | 181500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 27 | 20230802 | 181400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 28 | 20230802 | 181300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 29 | 20230802 | 181200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 30 | 20230802 | 181100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 31 | 20230802 | 181000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 32 | 20230802 | 180900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 33 | 20230802 | 180800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 34 | 20230802 | 180700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 35 | 20230802 | 180600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 36 | 20230802 | 180500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 37 | 20230802 | 180400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 38 | 20230802 | 180300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 39 | 20230802 | 180200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 40 | 20230802 | 180100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 41 | 20230802 | 180000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 42 | 20230802 | 175900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 43 | 20230802 | 175800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 44 | 20230802 | 175700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 45 | 20230802 | 175600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 46 | 20230802 | 175500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 47 | 20230802 | 175400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 48 | 20230802 | 175300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 49 | 20230802 | 175200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 50 | 20230802 | 175100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 51 | 20230802 | 175000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 52 | 20230802 | 174900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 53 | 20230802 | 174800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 54 | 20230802 | 174700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 55 | 20230802 | 174600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 56 | 20230802 | 174500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 57 | 20230802 | 174400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 58 | 20230802 | 174300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 59 | 20230802 | 174200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 60 | 20230802 | 174100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 61 | 20230802 | 174000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 62 | 20230802 | 173900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 63 | 20230802 | 173800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 64 | 20230802 | 173700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 65 | 20230802 | 173600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 66 | 20230802 | 173500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 67 | 20230802 | 173400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 68 | 20230802 | 173300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 69 | 20230802 | 173200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 70 | 20230802 | 173100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 71 | 20230802 | 173000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 72 | 20230802 | 172900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 73 | 20230802 | 172800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 74 | 20230802 | 172700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 75 | 20230802 | 172600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 76 | 20230802 | 172500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 77 | 20230802 | 172400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 78 | 20230802 | 172300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 79 | 20230802 | 172200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 80 | 20230802 | 172100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 81 | 20230802 | 172000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 82 | 20230802 | 171900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 83 | 20230802 | 171800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 84 | 20230802 | 171700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 85 | 20230802 | 171600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 86 | 20230802 | 171500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 87 | 20230802 | 171400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 88 | 20230802 | 171300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 89 | 20230802 | 171200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 90 | 20230802 | 171100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 91 | 20230802 | 171000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 92 | 20230802 | 170900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 93 | 20230802 | 170800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 94 | 20230802 | 170700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 95 | 20230802 | 170600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 96 | 20230802 | 170500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 97 | 20230802 | 170400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 98 | 20230802 | 170300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 99 | 20230802 | 170200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 100 | 20230802 | 170100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 101 | 20230802 | 170000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 102 | 20230802 | 165900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 103 | 20230802 | 165800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 104 | 20230802 | 165700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 105 | 20230802 | 165600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 106 | 20230802 | 165500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 107 | 20230802 | 165400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 108 | 20230802 | 165300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 109 | 20230802 | 165200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 110 | 20230802 | 165100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 111 | 20230802 | 165000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 112 | 20230802 | 164900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 113 | 20230802 | 164800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 114 | 20230802 | 164700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 115 | 20230802 | 164600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 116 | 20230802 | 164500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 117 | 20230802 | 164400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 118 | 20230802 | 164300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 119 | 20230802 | 164200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 120 | 20230802 | 164100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 121 | 20230802 | 164000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 122 | 20230802 | 163900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 123 | 20230802 | 163800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 124 | 20230802 | 163700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 125 | 20230802 | 163600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 126 | 20230802 | 163500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 127 | 20230802 | 163400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 128 | 20230802 | 163300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 129 | 20230802 | 163200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 130 | 20230802 | 163100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 131 | 20230802 | 163000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 132 | 20230802 | 162900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 133 | 20230802 | 162800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 134 | 20230802 | 162700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 135 | 20230802 | 162600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 136 | 20230802 | 162500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 137 | 20230802 | 162400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 138 | 20230802 | 162300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 139 | 20230802 | 162200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 140 | 20230802 | 162100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 141 | 20230802 | 162000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 142 | 20230802 | 161900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 143 | 20230802 | 161800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 144 | 20230802 | 161700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 145 | 20230802 | 161600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 146 | 20230802 | 161500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 147 | 20230802 | 161400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 148 | 20230802 | 161300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 149 | 20230802 | 161200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 150 | 20230802 | 161100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 151 | 20230802 | 161000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 152 | 20230802 | 160900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 153 | 20230802 | 160800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 154 | 20230802 | 160700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 155 | 20230802 | 160600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 156 | 20230802 | 160500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 157 | 20230802 | 160400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 158 | 20230802 | 160300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 159 | 20230802 | 160200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 160 | 20230802 | 160100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 161 | 20230802 | 160000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 162 | 20230802 | 155900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 163 | 20230802 | 155800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 164 | 20230802 | 155700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 165 | 20230802 | 155600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 166 | 20230802 | 155500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 167 | 20230802 | 155400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 168 | 20230802 | 155300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 169 | 20230802 | 155200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 170 | 20230802 | 155100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 171 | 20230802 | 155000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 172 | 20230802 | 154900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 173 | 20230802 | 154800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 174 | 20230802 | 154700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 175 | 20230802 | 154600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 176 | 20230802 | 154500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 177 | 20230802 | 154400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 178 | 20230802 | 154300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 179 | 20230802 | 154200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 180 | 20230802 | 154100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 181 | 20230802 | 154000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 182 | 20230802 | 153900 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 183 | 20230802 | 153800 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 184 | 20230802 | 153700 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 185 | 20230802 | 153600 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 186 | 20230802 | 153500 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 187 | 20230802 | 153400 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 188 | 20230802 | 153300 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 189 | 20230802 | 153200 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 190 | 20230802 | 153100 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 191 | 20230802 | 153000 | 439471506000 | 486000 | 486000 | 486000 | 486000 | 19889 |
| 192 | 20230802 | 152900 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 193 | 20230802 | 152800 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 194 | 20230802 | 152700 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 195 | 20230802 | 152600 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 196 | 20230802 | 152500 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 197 | 20230802 | 152400 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 198 | 20230802 | 152300 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 199 | 20230802 | 152200 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 200 | 20230802 | 152100 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 201 | 20230802 | 152000 | 429805452000 | 485000 | 485000 | 485000 | 485000 | 0 |
| 202 | 20230802 | 151900 | 429805452000 | 485000 | 485000 | 485500 | 484500 | 3456 |
| 203 | 20230802 | 151800 | 428129200500 | 485000 | 484500 | 485500 | 484500 | 4291 |
| 204 | 20230802 | 151700 | 426049121500 | 485000 | 485000 | 485500 | 484500 | 3659 |
| 205 | 20230802 | 151600 | 424274658000 | 485000 | 485500 | 486000 | 485000 | 3126 |
| 206 | 20230802 | 151500 | 422757066000 | 485500 | 485000 | 486000 | 485000 | 5488 |
| 207 | 20230802 | 151400 | 420094029500 | 485500 | 485500 | 486000 | 485000 | 4476 |
| 208 | 20230802 | 151300 | 417922408500 | 485500 | 486000 | 486500 | 485500 | 4620 |
| 209 | 20230802 | 151200 | 415677732000 | 486000 | 486500 | 487000 | 486000 | 1929 |
| 210 | 20230802 | 151100 | 414739398500 | 487000 | 487000 | 487000 | 486500 | 2217 |
| 211 | 20230802 | 151000 | 413660296500 | 487000 | 486500 | 487000 | 486500 | 2247 |
| 212 | 20230802 | 150900 | 412566779000 | 486500 | 487000 | 487500 | 486500 | 1820 |
| 213 | 20230802 | 150800 | 411680742000 | 487000 | 487000 | 487500 | 486500 | 2410 |
| 214 | 20230802 | 150700 | 410506992000 | 486500 | 487000 | 487500 | 486500 | 1467 |
| 215 | 20230802 | 150600 | 409792721000 | 487000 | 487000 | 487500 | 487000 | 1687 |
| 216 | 20230802 | 150500 | 408970860500 | 487500 | 487500 | 487500 | 487000 | 1291 |
| 217 | 20230802 | 150400 | 408342033500 | 487000 | 486000 | 488000 | 486000 | 4597 |
| 218 | 20230802 | 150300 | 406104220000 | 486500 | 487000 | 487000 | 486000 | 1977 |
| 219 | 20230802 | 150200 | 405142213500 | 487000 | 487500 | 488000 | 487000 | 2988 |
| 220 | 20230802 | 150100 | 403686478500 | 487500 | 488000 | 488500 | 487500 | 2418 |
| 221 | 20230802 | 150000 | 402506528000 | 488500 | 488500 | 489000 | 488000 | 1501 |
| 222 | 20230802 | 145900 | 401773459500 | 488000 | 488500 | 489000 | 488000 | 1054 |
| 223 | 20230802 | 145800 | 401258682000 | 489000 | 489500 | 490000 | 488500 | 3768 |
| 224 | 20230802 | 145700 | 399415694500 | 489500 | 489500 | 490000 | 489000 | 3370 |
| 225 | 20230802 | 145600 | 397765701500 | 489500 | 489500 | 490000 | 489500 | 784 |
| 226 | 20230802 | 145500 | 397381874500 | 489500 | 489500 | 490000 | 489500 | 767 |
| 227 | 20230802 | 145400 | 397006405500 | 490000 | 489500 | 490000 | 489500 | 1743 |
| 228 | 20230802 | 145300 | 396152844000 | 490000 | 490000 | 490500 | 489500 | 1269 |
| 229 | 20230802 | 145200 | 395530829500 | 490000 | 490000 | 490500 | 489500 | 1622 |
| 230 | 20230802 | 145100 | 394736153500 | 490000 | 489500 | 490000 | 489500 | 936 |
| 231 | 20230802 | 145000 | 394277869000 | 489500 | 489500 | 490000 | 489500 | 881 |
| 232 | 20230802 | 144900 | 393846589000 | 489500 | 489500 | 490000 | 489000 | 691 |
| 233 | 20230802 | 144800 | 393508342000 | 489500 | 490000 | 490500 | 489000 | 4863 |
| 234 | 20230802 | 144700 | 391126775000 | 490000 | 490500 | 491000 | 490000 | 1795 |
| 235 | 20230802 | 144600 | 390246435000 | 490500 | 492000 | 492000 | 490500 | 2729 |
| 236 | 20230802 | 144500 | 388906323000 | 491500 | 491500 | 492000 | 491500 | 918 |
| 237 | 20230802 | 144400 | 388455096500 | 492000 | 492000 | 492500 | 491500 | 980 |
| 238 | 20230802 | 144300 | 387972981000 | 492500 | 492000 | 492500 | 492000 | 330 |
| 239 | 20230802 | 144200 | 387810575000 | 492000 | 493500 | 493500 | 492000 | 888 |
| 240 | 20230802 | 144100 | 387373166000 | 493000 | 493000 | 493500 | 493000 | 374 |
| 241 | 20230802 | 144000 | 387188692500 | 493500 | 492500 | 493500 | 491500 | 1585 |
| 242 | 20230802 | 143900 | 386408267500 | 493000 | 491000 | 493000 | 491000 | 1077 |
| 243 | 20230802 | 143800 | 385878856000 | 491000 | 492500 | 492500 | 491000 | 1328 |
| 244 | 20230802 | 143700 | 385225794500 | 492500 | 492000 | 493000 | 492000 | 596 |
| 245 | 20230802 | 143600 | 384932307500 | 492000 | 493500 | 494000 | 492000 | 3771 |
| 246 | 20230802 | 143500 | 383073595000 | 494000 | 492500 | 494000 | 492500 | 364 |
| 247 | 20230802 | 143400 | 382894107500 | 492500 | 493000 | 493000 | 492500 | 531 |
| 248 | 20230802 | 143300 | 382632368500 | 493000 | 494000 | 494500 | 492500 | 3749 |
| 249 | 20230802 | 143200 | 380780589000 | 494000 | 493500 | 494000 | 493500 | 925 |
| 250 | 20230802 | 143100 | 380324033000 | 493500 | 494000 | 494000 | 493500 | 1107 |
| 251 | 20230802 | 143000 | 379777623000 | 494000 | 493000 | 494000 | 492500 | 3186 |
| 252 | 20230802 | 142900 | 378205319000 | 493500 | 491000 | 493500 | 491000 | 2447 |
| 253 | 20230802 | 142800 | 377000619500 | 491000 | 491000 | 491500 | 491000 | 328 |
| 254 | 20230802 | 142700 | 376839479000 | 491500 | 491500 | 491500 | 491000 | 360 |
| 255 | 20230802 | 142600 | 376662635000 | 491000 | 492000 | 492000 | 491000 | 367 |
| 256 | 20230802 | 142500 | 376482290000 | 491500 | 491500 | 492000 | 491500 | 735 |
| 257 | 20230802 | 142400 | 376120982500 | 492000 | 491500 | 492500 | 491000 | 2808 |
| 258 | 20230802 | 142300 | 374740059500 | 492000 | 492000 | 492000 | 491500 | 366 |
| 259 | 20230802 | 142200 | 374560115000 | 492000 | 492500 | 493500 | 491500 | 1216 |
| 260 | 20230802 | 142100 | 373960931000 | 493000 | 493000 | 493000 | 492500 | 394 |
| 261 | 20230802 | 142000 | 373766734500 | 493000 | 492500 | 494000 | 492500 | 3445 |
| 262 | 20230802 | 141900 | 372067455000 | 492500 | 492000 | 492500 | 491500 | 1249 |
| 263 | 20230802 | 141800 | 371452661500 | 492500 | 491500 | 493000 | 491000 | 999 |
| 264 | 20230802 | 141700 | 370961000500 | 491000 | 491500 | 492000 | 491000 | 825 |
| 265 | 20230802 | 141600 | 370555564500 | 491000 | 492000 | 492500 | 491000 | 854 |
| 266 | 20230802 | 141500 | 370135817000 | 492000 | 493000 | 493500 | 491500 | 3182 |
| 267 | 20230802 | 141400 | 368568662000 | 493000 | 493000 | 493000 | 492500 | 475 |
| 268 | 20230802 | 141300 | 368334655500 | 493000 | 492000 | 493000 | 492000 | 1520 |
| 269 | 20230802 | 141200 | 367586027500 | 492500 | 492000 | 492500 | 492000 | 322 |
| 270 | 20230802 | 141100 | 367427535500 | 492000 | 492500 | 492500 | 492000 | 615 |
| 271 | 20230802 | 141000 | 367124771000 | 493000 | 492500 | 493000 | 492500 | 566 |
| 272 | 20230802 | 140900 | 366845891000 | 492500 | 494500 | 494500 | 492500 | 1191 |
| 273 | 20230802 | 140800 | 366258725000 | 494000 | 493000 | 494500 | 493000 | 819 |
| 274 | 20230802 | 140700 | 365854184000 | 493500 | 493500 | 494000 | 493000 | 885 |
| 275 | 20230802 | 140600 | 365417452500 | 493500 | 493000 | 494500 | 492500 | 1875 |
| 276 | 20230802 | 140500 | 364491919000 | 493000 | 492500 | 493000 | 492500 | 403 |
| 277 | 20230802 | 140400 | 364293322500 | 493000 | 492500 | 493500 | 492500 | 2552 |
| 278 | 20230802 | 140300 | 363035012000 | 492500 | 494000 | 494500 | 492500 | 1760 |
| 279 | 20230802 | 140200 | 362166345000 | 494000 | 493500 | 494000 | 492500 | 2264 |
| 280 | 20230802 | 140100 | 361049101500 | 493500 | 493000 | 493500 | 492500 | 1343 |
| 281 | 20230802 | 140000 | 360386595500 | 493000 | 493500 | 494000 | 492000 | 3036 |
| 282 | 20230802 | 135900 | 358888839500 | 493500 | 490500 | 493500 | 490500 | 3535 |
| 283 | 20230802 | 135800 | 357148344000 | 490500 | 490500 | 491000 | 490000 | 601 |
| 284 | 20230802 | 135700 | 356853518000 | 490500 | 491000 | 491500 | 490000 | 2499 |
| 285 | 20230802 | 135600 | 355628239000 | 491500 | 491500 | 492000 | 491000 | 860 |
| 286 | 20230802 | 135500 | 355205538000 | 491500 | 492000 | 492000 | 491000 | 1268 |
| 287 | 20230802 | 135400 | 354582259000 | 492000 | 492000 | 493000 | 491500 | 1928 |
| 288 | 20230802 | 135300 | 353633499000 | 492000 | 489500 | 492000 | 489500 | 3502 |
| 289 | 20230802 | 135200 | 351913095000 | 490000 | 489000 | 490000 | 488500 | 3116 |
| 290 | 20230802 | 135100 | 350388936500 | 489000 | 489000 | 490000 | 489000 | 2419 |
| 291 | 20230802 | 135000 | 349204850000 | 489000 | 487000 | 489500 | 487000 | 4730 |
| 292 | 20230802 | 134900 | 346893075500 | 487500 | 487000 | 488000 | 487000 | 1508 |
| 293 | 20230802 | 134800 | 346158073000 | 487000 | 487500 | 488000 | 487000 | 556 |
| 294 | 20230802 | 134700 | 345887152000 | 487000 | 487500 | 488000 | 487000 | 2010 |
| 295 | 20230802 | 134600 | 344907369500 | 487000 | 487000 | 487500 | 487000 | 468 |
| 296 | 20230802 | 134500 | 344679378000 | 487000 | 487000 | 487500 | 487000 | 732 |
| 297 | 20230802 | 134400 | 344322856000 | 487000 | 488000 | 488500 | 487000 | 1742 |
| 298 | 20230802 | 134300 | 343473470500 | 488000 | 487500 | 489000 | 487500 | 1639 |
| 299 | 20230802 | 134200 | 342673059000 | 487500 | 488000 | 488500 | 487500 | 869 |
| 300 | 20230802 | 134100 | 342249124500 | 487500 | 488000 | 488500 | 487500 | 2345 |
| 301 | 20230802 | 134000 | 341104943500 | 488000 | 488000 | 488500 | 488000 | 1813 |
| 302 | 20230802 | 133900 | 340219763500 | 488500 | 488500 | 488500 | 488000 | 1249 |
| 303 | 20230802 | 133800 | 339609960000 | 488500 | 489000 | 490000 | 488500 | 2159 |
| 304 | 20230802 | 133700 | 338554307000 | 489000 | 489000 | 490000 | 488500 | 2498 |
| 305 | 20230802 | 133600 | 337332512500 | 489000 | 489500 | 489500 | 489000 | 489 |
| 306 | 20230802 | 133500 | 337093339500 | 489000 | 490000 | 490000 | 489000 | 360 |
| 307 | 20230802 | 133400 | 336917089500 | 490000 | 490000 | 490000 | 489500 | 604 |
| 308 | 20230802 | 133300 | 336621408500 | 490000 | 490000 | 490500 | 489500 | 1428 |
| 309 | 20230802 | 133200 | 335921879000 | 490000 | 490000 | 490500 | 489500 | 671 |
| 310 | 20230802 | 133100 | 335593064000 | 490500 | 491000 | 491000 | 490000 | 906 |
| 311 | 20230802 | 133000 | 335148677000 | 491000 | 491000 | 491500 | 491000 | 1320 |
| 312 | 20230802 | 132900 | 334500148000 | 491000 | 491500 | 491500 | 491000 | 384 |
| 313 | 20230802 | 132800 | 334311571000 | 491000 | 491500 | 492000 | 491000 | 332 |
| 314 | 20230802 | 132700 | 334148365000 | 492000 | 491500 | 493000 | 491500 | 1087 |
| 315 | 20230802 | 132600 | 333613342000 | 491500 | 492000 | 492000 | 491500 | 254 |
| 316 | 20230802 | 132500 | 333488408000 | 492000 | 492000 | 493000 | 491500 | 1240 |
| 317 | 20230802 | 132400 | 332877905000 | 492000 | 492000 | 492000 | 491500 | 593 |
| 318 | 20230802 | 132300 | 332586284500 | 491500 | 489500 | 492000 | 489500 | 1347 |
| 319 | 20230802 | 132200 | 331925136000 | 489500 | 489000 | 490000 | 489000 | 1199 |
| 320 | 20230802 | 132100 | 331338488000 | 489000 | 490000 | 490000 | 489000 | 900 |
| 321 | 20230802 | 132000 | 330898080500 | 489500 | 490500 | 491000 | 489500 | 1559 |
| 322 | 20230802 | 131900 | 330134100500 | 490500 | 489000 | 491500 | 489000 | 1973 |
| 323 | 20230802 | 131800 | 329166962000 | 489000 | 490500 | 490500 | 489000 | 4727 |
| 324 | 20230802 | 131700 | 326851310000 | 490500 | 490500 | 491000 | 490500 | 293 |
| 325 | 20230802 | 131600 | 326707534500 | 490500 | 490500 | 491000 | 490500 | 383 |
| 326 | 20230802 | 131500 | 326519647500 | 490500 | 491000 | 492000 | 490500 | 558 |
| 327 | 20230802 | 131400 | 326245665500 | 491000 | 490500 | 491500 | 490000 | 1772 |
| 328 | 20230802 | 131300 | 325376300000 | 491000 | 492000 | 492500 | 490500 | 803 |
| 329 | 20230802 | 131200 | 324981622000 | 492000 | 492500 | 492500 | 492000 | 242 |
| 330 | 20230802 | 131100 | 324862516500 | 492000 | 493000 | 493500 | 492000 | 1058 |
| 331 | 20230802 | 131000 | 324341130500 | 493000 | 493000 | 493500 | 493000 | 237 |
| 332 | 20230802 | 130900 | 324224287000 | 493000 | 493000 | 493500 | 493000 | 675 |
| 333 | 20230802 | 130800 | 323891263500 | 493500 | 494000 | 494500 | 493000 | 1355 |
| 334 | 20230802 | 130700 | 323221991500 | 494000 | 494500 | 494500 | 493500 | 913 |
| 335 | 20230802 | 130600 | 322770964000 | 494000 | 492500 | 494000 | 492000 | 1853 |
| 336 | 20230802 | 130500 | 321857149500 | 492500 | 491000 | 492500 | 490500 | 2132 |
| 337 | 20230802 | 130400 | 320808487500 | 491000 | 491000 | 491500 | 491000 | 759 |
| 338 | 20230802 | 130300 | 320435810000 | 491000 | 491500 | 492000 | 491000 | 831 |
| 339 | 20230802 | 130200 | 320027418500 | 491500 | 491000 | 492000 | 491000 | 1122 |
| 340 | 20230802 | 130100 | 319476034000 | 491000 | 491000 | 491500 | 491000 | 345 |
| 341 | 20230802 | 130000 | 319306624500 | 491000 | 491500 | 491500 | 490500 | 488 |
| 342 | 20230802 | 125900 | 319066988500 | 491000 | 491500 | 491500 | 490500 | 1463 |
| 343 | 20230802 | 125800 | 318348792000 | 491000 | 491500 | 491500 | 490500 | 1174 |
| 344 | 20230802 | 125700 | 317772458000 | 491500 | 491000 | 491500 | 491000 | 753 |
| 345 | 20230802 | 125600 | 317402717000 | 491000 | 491000 | 492000 | 491000 | 1370 |
| 346 | 20230802 | 125500 | 316729454500 | 491500 | 491500 | 491500 | 491000 | 1329 |
| 347 | 20230802 | 125400 | 316076678500 | 491500 | 492000 | 492500 | 491000 | 3095 |
| 348 | 20230802 | 125300 | 314554150500 | 492500 | 493000 | 493000 | 492000 | 2752 |
| 349 | 20230802 | 125200 | 313199644000 | 493000 | 492500 | 493500 | 492500 | 757 |
| 350 | 20230802 | 125100 | 312826482500 | 492500 | 492500 | 493000 | 492500 | 564 |
| 351 | 20230802 | 125000 | 312548630000 | 492500 | 492500 | 493000 | 492500 | 772 |
| 352 | 20230802 | 124900 | 312168399500 | 493000 | 493500 | 493500 | 492500 | 524 |
| 353 | 20230802 | 124800 | 311910013000 | 493500 | 493500 | 494000 | 492500 | 879 |
| 354 | 20230802 | 124700 | 311476563500 | 493500 | 492500 | 493500 | 492500 | 1178 |
| 355 | 20230802 | 124600 | 310895783000 | 493000 | 492500 | 493000 | 492500 | 625 |
| 356 | 20230802 | 124500 | 310587965500 | 493000 | 494000 | 494000 | 492500 | 1553 |
| 357 | 20230802 | 124400 | 309821707500 | 494000 | 494500 | 494500 | 494000 | 148 |
| 358 | 20230802 | 124300 | 309748555000 | 494500 | 494500 | 495000 | 494000 | 998 |
| 359 | 20230802 | 124200 | 309255044500 | 494000 | 494500 | 494500 | 494000 | 316 |
| 360 | 20230802 | 124100 | 309098913000 | 494500 | 495000 | 495500 | 494500 | 838 |
| 361 | 20230802 | 124000 | 308684349000 | 495000 | 494500 | 495500 | 494000 | 769 |
| 362 | 20230802 | 123900 | 308303842500 | 494500 | 494500 | 495000 | 494000 | 708 |
| 363 | 20230802 | 123800 | 307953610500 | 494500 | 494000 | 495000 | 494000 | 232 |
| 364 | 20230802 | 123700 | 307838877000 | 494000 | 494000 | 495500 | 493000 | 1538 |
| 365 | 20230802 | 123600 | 307078436000 | 494000 | 493500 | 494000 | 493000 | 1219 |
| 366 | 20230802 | 123500 | 306476892000 | 493000 | 493500 | 493500 | 493000 | 261 |
| 367 | 20230802 | 123400 | 306348202500 | 493000 | 493500 | 493500 | 493000 | 610 |
| 368 | 20230802 | 123300 | 306047445000 | 493500 | 494500 | 494500 | 493000 | 1164 |
| 369 | 20230802 | 123200 | 305472472500 | 495000 | 495000 | 495500 | 494000 | 1145 |
| 370 | 20230802 | 123100 | 304906111000 | 495000 | 495500 | 495500 | 494500 | 746 |
| 371 | 20230802 | 123000 | 304536752500 | 495500 | 495500 | 496000 | 494500 | 3412 |
| 372 | 20230802 | 122900 | 302846856500 | 495500 | 495000 | 496000 | 494000 | 2176 |
| 373 | 20230802 | 122800 | 301769663000 | 494500 | 494000 | 495000 | 494000 | 583 |
| 374 | 20230802 | 122700 | 301481448500 | 494500 | 492500 | 495000 | 492500 | 2691 |
| 375 | 20230802 | 122600 | 300152435500 | 492500 | 493000 | 493000 | 492500 | 572 |
| 376 | 20230802 | 122500 | 299870572000 | 493000 | 493000 | 493000 | 492500 | 490 |
| 377 | 20230802 | 122400 | 299629102000 | 493000 | 492000 | 493500 | 492000 | 1316 |
| 378 | 20230802 | 122300 | 298980881500 | 492500 | 493500 | 493500 | 492500 | 1448 |
| 379 | 20230802 | 122200 | 298267059500 | 493000 | 494000 | 494000 | 492500 | 1356 |
| 380 | 20230802 | 122100 | 297598271000 | 494000 | 493000 | 494500 | 492500 | 1816 |
| 381 | 20230802 | 122000 | 296701767000 | 492500 | 492000 | 493000 | 492000 | 1193 |
| 382 | 20230802 | 121900 | 296113839000 | 492500 | 491500 | 492500 | 491000 | 1327 |
| 383 | 20230802 | 121800 | 295461194500 | 491500 | 492500 | 492500 | 491500 | 1294 |
| 384 | 20230802 | 121700 | 294824728000 | 492500 | 491500 | 493000 | 490500 | 1492 |
| 385 | 20230802 | 121600 | 294090426500 | 491000 | 492500 | 492500 | 490500 | 838 |
| 386 | 20230802 | 121500 | 293678590500 | 492000 | 491500 | 492500 | 490500 | 1427 |
| 387 | 20230802 | 121400 | 292976920000 | 490500 | 490000 | 492000 | 489500 | 5484 |
| 388 | 20230802 | 121300 | 290286868500 | 489500 | 490000 | 490500 | 489000 | 1654 |
| 389 | 20230802 | 121200 | 289477031000 | 490000 | 490500 | 491000 | 490000 | 1196 |
| 390 | 20230802 | 121100 | 288890842000 | 490500 | 491500 | 491500 | 490000 | 1339 |
| 391 | 20230802 | 121000 | 288234007000 | 491500 | 491500 | 491500 | 491000 | 515 |
| 392 | 20230802 | 120900 | 287981083500 | 491500 | 492500 | 492500 | 490500 | 1292 |
| 393 | 20230802 | 120800 | 287346286500 | 492000 | 491500 | 492500 | 491000 | 642 |
| 394 | 20230802 | 120700 | 287030453500 | 491500 | 492000 | 492500 | 491500 | 1182 |
| 395 | 20230802 | 120600 | 286449209000 | 491500 | 492000 | 492500 | 491000 | 1713 |
| 396 | 20230802 | 120500 | 285607355000 | 492000 | 492000 | 492500 | 492000 | 268 |
| 397 | 20230802 | 120400 | 285475472500 | 492500 | 492500 | 492500 | 491500 | 1122 |
| 398 | 20230802 | 120300 | 284923638500 | 492000 | 494000 | 494000 | 491000 | 6916 |
| 399 | 20230802 | 120200 | 281517818500 | 493500 | 493000 | 493500 | 492500 | 2107 |
| 400 | 20230802 | 120100 | 280478985500 | 492500 | 492500 | 493000 | 492000 | 1358 |
| 401 | 20230802 | 120000 | 279810371500 | 492500 | 492500 | 492500 | 492000 | 825 |
| 402 | 20230802 | 115900 | 279404238500 | 492500 | 492000 | 493000 | 491500 | 1230 |
| 403 | 20230802 | 115800 | 278798769000 | 492000 | 492500 | 494000 | 491500 | 3315 |
| 404 | 20230802 | 115700 | 277165042000 | 492500 | 491000 | 493000 | 491000 | 3557 |
| 405 | 20230802 | 115600 | 275413672500 | 491000 | 490000 | 491500 | 489500 | 1730 |
| 406 | 20230802 | 115500 | 274565212500 | 490500 | 489500 | 490500 | 489500 | 1373 |
| 407 | 20230802 | 115400 | 273892404500 | 490000 | 489000 | 490500 | 489000 | 3284 |
| 408 | 20230802 | 115300 | 272284086000 | 489000 | 489000 | 489000 | 488000 | 1651 |
| 409 | 20230802 | 115200 | 271477003500 | 488500 | 486000 | 488500 | 485500 | 4653 |
| 410 | 20230802 | 115100 | 269211309500 | 485500 | 485000 | 486500 | 484500 | 2006 |
| 411 | 20230802 | 115000 | 268236881000 | 484500 | 485500 | 485500 | 484500 | 2564 |
| 412 | 20230802 | 114900 | 266993569000 | 485500 | 485000 | 486000 | 484500 | 2284 |
| 413 | 20230802 | 114800 | 265885714500 | 485000 | 485000 | 486000 | 484500 | 2710 |
| 414 | 20230802 | 114700 | 264571182000 | 485000 | 486000 | 486000 | 485000 | 2664 |
| 415 | 20230802 | 114600 | 263278379500 | 485500 | 487000 | 487500 | 485500 | 950 |
| 416 | 20230802 | 114500 | 262816240500 | 487500 | 489000 | 489000 | 487000 | 1223 |
| 417 | 20230802 | 114400 | 262219201500 | 488500 | 489000 | 489500 | 488000 | 2698 |
| 418 | 20230802 | 114300 | 260900250500 | 489000 | 487500 | 489500 | 486500 | 2849 |
| 419 | 20230802 | 114200 | 259510013000 | 487500 | 485500 | 488500 | 484500 | 8802 |
| 420 | 20230802 | 114100 | 255230456000 | 485500 | 486000 | 486000 | 484500 | 6037 |
| 421 | 20230802 | 114000 | 252302032500 | 485500 | 486000 | 486500 | 485000 | 7281 |
| 422 | 20230802 | 113900 | 248765804500 | 486000 | 488000 | 488000 | 485500 | 7526 |
| 423 | 20230802 | 113800 | 245103614500 | 488000 | 488000 | 488500 | 487500 | 2090 |
| 424 | 20230802 | 113700 | 244084248000 | 488000 | 488000 | 489500 | 487500 | 5658 |
| 425 | 20230802 | 113600 | 241320811500 | 488500 | 489000 | 489500 | 488000 | 6268 |
| 426 | 20230802 | 113500 | 238258409000 | 489500 | 489500 | 489500 | 489000 | 2440 |
| 427 | 20230802 | 113400 | 237065010500 | 489500 | 489500 | 490000 | 489000 | 3573 |
| 428 | 20230802 | 113300 | 235316511000 | 489500 | 490500 | 490500 | 489500 | 1264 |
| 429 | 20230802 | 113200 | 234697294000 | 491000 | 490000 | 491000 | 489500 | 5200 |
| 430 | 20230802 | 113100 | 232148484000 | 490500 | 490500 | 490500 | 490000 | 4560 |
| 431 | 20230802 | 113000 | 229913636000 | 490500 | 491000 | 491000 | 490000 | 1877 |
| 432 | 20230802 | 112900 | 228993065500 | 491000 | 490500 | 491000 | 490500 | 968 |
| 433 | 20230802 | 112800 | 228518101000 | 490500 | 490500 | 492000 | 490000 | 4266 |
| 434 | 20230802 | 112700 | 226423154500 | 490500 | 491000 | 491000 | 490000 | 3025 |
| 435 | 20230802 | 112600 | 224940488000 | 490000 | 490500 | 492000 | 490000 | 5530 |
| 436 | 20230802 | 112500 | 222226805000 | 490500 | 491000 | 491000 | 490000 | 4497 |
| 437 | 20230802 | 112400 | 220021042000 | 491000 | 492000 | 492000 | 491000 | 4287 |
| 438 | 20230802 | 112300 | 217915627500 | 491500 | 491000 | 492500 | 491000 | 2471 |
| 439 | 20230802 | 112200 | 216700732000 | 491000 | 491500 | 492000 | 491000 | 1002 |
| 440 | 20230802 | 112100 | 216208454500 | 491500 | 491500 | 492000 | 491500 | 1390 |
| 441 | 20230802 | 112000 | 215525249000 | 491500 | 492500 | 492500 | 491500 | 2335 |
| 442 | 20230802 | 111900 | 214376579500 | 492500 | 493500 | 493500 | 492500 | 704 |
| 443 | 20230802 | 111800 | 214029564500 | 493000 | 493500 | 494000 | 493000 | 766 |
| 444 | 20230802 | 111700 | 213651539000 | 493500 | 494000 | 494000 | 493500 | 549 |
| 445 | 20230802 | 111600 | 213380584500 | 494000 | 494000 | 494000 | 493500 | 431 |
| 446 | 20230802 | 111500 | 213167784500 | 493500 | 492500 | 494000 | 492000 | 896 |
| 447 | 20230802 | 111400 | 212726240500 | 493000 | 494000 | 494000 | 492500 | 901 |
| 448 | 20230802 | 111300 | 212281811500 | 494000 | 492000 | 494000 | 492000 | 2133 |
| 449 | 20230802 | 111200 | 211230416500 | 492000 | 493000 | 493500 | 491500 | 1334 |
| 450 | 20230802 | 111100 | 210573779000 | 493000 | 492500 | 493500 | 491500 | 3919 |
| 451 | 20230802 | 111000 | 208644282500 | 493000 | 494000 | 494000 | 492500 | 1139 |
| 452 | 20230802 | 110900 | 208082495000 | 494000 | 494000 | 494500 | 493000 | 1650 |
| 453 | 20230802 | 110800 | 207267578000 | 494000 | 495000 | 495500 | 494000 | 724 |
| 454 | 20230802 | 110700 | 206909335000 | 495000 | 496500 | 497000 | 494500 | 2644 |
| 455 | 20230802 | 110600 | 205599323000 | 496500 | 496000 | 497000 | 495500 | 1739 |
| 456 | 20230802 | 110500 | 204736739000 | 496000 | 497000 | 497000 | 495000 | 2297 |
| 457 | 20230802 | 110400 | 203596787500 | 497000 | 495500 | 497000 | 495000 | 1545 |
| 458 | 20230802 | 110300 | 202830437000 | 495500 | 494500 | 495500 | 494000 | 1022 |
| 459 | 20230802 | 110200 | 202325017000 | 494500 | 495000 | 496000 | 494500 | 2504 |
| 460 | 20230802 | 110100 | 201086114500 | 494500 | 494500 | 495500 | 494000 | 3132 |
| 461 | 20230802 | 110000 | 199536355000 | 494500 | 492000 | 495000 | 491500 | 10572 |
| 462 | 20230802 | 105900 | 194326909500 | 491500 | 492500 | 493000 | 491500 | 2089 |
| 463 | 20230802 | 105800 | 193299105000 | 492000 | 492500 | 493000 | 492000 | 3514 |
| 464 | 20230802 | 105700 | 191569046000 | 492500 | 493000 | 494000 | 492500 | 2403 |
| 465 | 20230802 | 105600 | 190383679000 | 493000 | 493500 | 493500 | 492500 | 1339 |
| 466 | 20230802 | 105500 | 189723455500 | 493500 | 495000 | 495000 | 493500 | 1950 |
| 467 | 20230802 | 105400 | 188759727000 | 495000 | 495000 | 495500 | 493500 | 3093 |
| 468 | 20230802 | 105300 | 187229656000 | 495000 | 493000 | 495500 | 492500 | 8166 |
| 469 | 20230802 | 105200 | 183199335500 | 493000 | 494500 | 494500 | 493000 | 7062 |
| 470 | 20230802 | 105100 | 179713710000 | 494500 | 495000 | 495500 | 494000 | 6359 |
| 471 | 20230802 | 105000 | 176566150000 | 495000 | 496000 | 496000 | 495000 | 3159 |
| 472 | 20230802 | 104900 | 175001030500 | 495500 | 496000 | 496500 | 495500 | 1653 |
| 473 | 20230802 | 104800 | 174181526000 | 496000 | 496500 | 497000 | 496000 | 1162 |
| 474 | 20230802 | 104700 | 173604614000 | 496500 | 497000 | 497000 | 496500 | 505 |
| 475 | 20230802 | 104600 | 173353832000 | 497000 | 497000 | 497500 | 496500 | 961 |
| 476 | 20230802 | 104500 | 172876280500 | 497000 | 497000 | 497500 | 496500 | 1655 |
| 477 | 20230802 | 104400 | 172053794000 | 496500 | 497000 | 497500 | 496000 | 1420 |
| 478 | 20230802 | 104300 | 171348453500 | 497000 | 496000 | 498000 | 495500 | 2835 |
| 479 | 20230802 | 104200 | 169939803000 | 496000 | 496500 | 496500 | 495500 | 1440 |
| 480 | 20230802 | 104100 | 169225514500 | 496000 | 496500 | 497000 | 496000 | 946 |
| 481 | 20230802 | 104000 | 168756000000 | 496500 | 496000 | 497500 | 495500 | 3234 |
| 482 | 20230802 | 103900 | 167150660500 | 496000 | 496500 | 497000 | 496000 | 2214 |
| 483 | 20230802 | 103800 | 166052090500 | 496500 | 497000 | 497500 | 496500 | 1872 |
| 484 | 20230802 | 103700 | 165122109000 | 497500 | 497500 | 498000 | 497000 | 1487 |
| 485 | 20230802 | 103600 | 164382487000 | 497500 | 497500 | 499000 | 497000 | 1888 |
| 486 | 20230802 | 103500 | 163442121500 | 497500 | 497000 | 497500 | 496500 | 2070 |
| 487 | 20230802 | 103400 | 162413351500 | 497000 | 497500 | 498000 | 496500 | 3324 |
| 488 | 20230802 | 103300 | 160760794000 | 497000 | 497500 | 497500 | 497000 | 1100 |
| 489 | 20230802 | 103200 | 160213867500 | 497500 | 498000 | 498000 | 497000 | 3024 |
| 490 | 20230802 | 103100 | 158709186500 | 498000 | 498500 | 498500 | 498000 | 2894 |
| 491 | 20230802 | 103000 | 157267896000 | 498500 | 498500 | 499000 | 498000 | 1650 |
| 492 | 20230802 | 102900 | 156445369000 | 498500 | 499500 | 500000 | 498500 | 2148 |
| 493 | 20230802 | 102800 | 155373316000 | 499500 | 501000 | 501000 | 499500 | 494 |
| 494 | 20230802 | 102700 | 155126327000 | 500000 | 501000 | 501000 | 500000 | 843 |
| 495 | 20230802 | 102600 | 154704764000 | 500000 | 499000 | 501000 | 499000 | 2311 |
| 496 | 20230802 | 102500 | 153549527500 | 499500 | 500000 | 500000 | 499000 | 597 |
| 497 | 20230802 | 102400 | 153251320500 | 499500 | 499500 | 500000 | 499500 | 829 |
| 498 | 20230802 | 102300 | 152837103000 | 499500 | 499500 | 500000 | 499000 | 2958 |
| 499 | 20230802 | 102200 | 151360018500 | 500000 | 500000 | 501000 | 499000 | 2797 |
| 500 | 20230802 | 102100 | 149963273500 | 501000 | 499500 | 501000 | 498500 | 7705 |
| 501 | 20230802 | 102000 | 146115415500 | 499000 | 500000 | 501000 | 499000 | 6684 |
| 502 | 20230802 | 101900 | 142775909000 | 500000 | 501000 | 501000 | 500000 | 2817 |
| 503 | 20230802 | 101800 | 141367313000 | 501000 | 501000 | 502000 | 500000 | 684 |
| 504 | 20230802 | 101700 | 141024944000 | 501000 | 500000 | 502000 | 500000 | 1847 |
| 505 | 20230802 | 101600 | 140099936000 | 500000 | 501000 | 502000 | 500000 | 1795 |
| 506 | 20230802 | 101500 | 139201613000 | 502000 | 501000 | 503000 | 500000 | 3363 |
| 507 | 20230802 | 101400 | 137515190000 | 501000 | 502000 | 503000 | 500000 | 4414 |
| 508 | 20230802 | 101300 | 135302968000 | 502000 | 502000 | 503000 | 502000 | 751 |
| 509 | 20230802 | 101200 | 134925905000 | 502000 | 503000 | 503000 | 501000 | 2165 |
| 510 | 20230802 | 101100 | 133838926000 | 503000 | 502000 | 503000 | 501000 | 3554 |
| 511 | 20230802 | 101000 | 132055542000 | 502000 | 502000 | 503000 | 502000 | 1568 |
| 512 | 20230802 | 100900 | 131267060000 | 502000 | 502000 | 503000 | 502000 | 1384 |
| 513 | 20230802 | 100800 | 130571585000 | 502000 | 504000 | 504000 | 502000 | 2796 |
| 514 | 20230802 | 100700 | 129164814000 | 503000 | 504000 | 505000 | 503000 | 511 |
| 515 | 20230802 | 100600 | 128907287000 | 504000 | 504000 | 505000 | 503000 | 668 |
| 516 | 20230802 | 100500 | 128570630000 | 503000 | 505000 | 505000 | 503000 | 4793 |
| 517 | 20230802 | 100400 | 126155903000 | 505000 | 505000 | 505000 | 504000 | 329 |
| 518 | 20230802 | 100300 | 125989838000 | 505000 | 505000 | 506000 | 504000 | 1942 |
| 519 | 20230802 | 100200 | 125009141000 | 505000 | 504000 | 505000 | 503000 | 1019 |
| 520 | 20230802 | 100100 | 124495037000 | 504000 | 504000 | 505000 | 503000 | 1942 |
| 521 | 20230802 | 100000 | 123516223000 | 504000 | 505000 | 505000 | 504000 | 974 |
| 522 | 20230802 | 095900 | 123025205000 | 504000 | 507000 | 507000 | 504000 | 2667 |
| 523 | 20230802 | 095800 | 121677584000 | 507000 | 507000 | 507000 | 506000 | 1399 |
| 524 | 20230802 | 095700 | 120968687000 | 508000 | 505000 | 508000 | 505000 | 673 |
| 525 | 20230802 | 095600 | 120627852000 | 506000 | 507000 | 508000 | 505000 | 1315 |
| 526 | 20230802 | 095500 | 119961683000 | 507000 | 508000 | 509000 | 507000 | 1856 |
| 527 | 20230802 | 095400 | 119019349000 | 509000 | 510000 | 511000 | 508000 | 5090 |
| 528 | 20230802 | 095300 | 116424438000 | 510000 | 509000 | 511000 | 508000 | 8483 |
| 529 | 20230802 | 095200 | 112099068000 | 509000 | 508000 | 509000 | 508000 | 1910 |
| 530 | 20230802 | 095100 | 111127048000 | 509000 | 506000 | 509000 | 506000 | 2709 |
| 531 | 20230802 | 095000 | 109751579000 | 507000 | 506000 | 507000 | 505000 | 767 |
| 532 | 20230802 | 094900 | 109363396000 | 506000 | 506000 | 506000 | 504000 | 2894 |
| 533 | 20230802 | 094800 | 107900779000 | 507000 | 507000 | 507000 | 506000 | 421 |
| 534 | 20230802 | 094700 | 107687633000 | 507000 | 506000 | 507000 | 505000 | 597 |
| 535 | 20230802 | 094600 | 107385436000 | 506000 | 505000 | 508000 | 505000 | 1966 |
| 536 | 20230802 | 094500 | 106389639000 | 506000 | 507000 | 507000 | 506000 | 1575 |
| 537 | 20230802 | 094400 | 105592270000 | 506000 | 508000 | 508000 | 506000 | 4253 |
| 538 | 20230802 | 094300 | 103435052000 | 507000 | 507000 | 508000 | 506000 | 2005 |
| 539 | 20230802 | 094200 | 102418523000 | 506000 | 504000 | 506000 | 504000 | 1397 |
| 540 | 20230802 | 094100 | 101713113000 | 504000 | 503000 | 506000 | 503000 | 2704 |
| 541 | 20230802 | 094000 | 100347413000 | 503000 | 503000 | 504000 | 502000 | 3286 |
| 542 | 20230802 | 093900 | 98694728000 | 504000 | 505000 | 505000 | 503000 | 1103 |
| 543 | 20230802 | 093800 | 98139058000 | 505000 | 505000 | 507000 | 504000 | 2645 |
| 544 | 20230802 | 093700 | 96802894000 | 505000 | 506000 | 507000 | 504000 | 2305 |
| 545 | 20230802 | 093600 | 95637709000 | 506000 | 505000 | 506000 | 505000 | 800 |
| 546 | 20230802 | 093500 | 95233080000 | 506000 | 505000 | 506000 | 505000 | 836 |
| 547 | 20230802 | 093400 | 94810671000 | 505000 | 505000 | 506000 | 505000 | 3268 |
| 548 | 20230802 | 093300 | 93157987000 | 504000 | 504000 | 505000 | 503000 | 1549 |
| 549 | 20230802 | 093200 | 92377477000 | 504000 | 504000 | 505000 | 502000 | 2930 |
| 550 | 20230802 | 093100 | 90900713000 | 504000 | 503000 | 505000 | 502000 | 2614 |
| 551 | 20230802 | 093000 | 89585106000 | 504000 | 503000 | 504000 | 502000 | 2917 |
| 552 | 20230802 | 092900 | 88119626000 | 502000 | 501000 | 504000 | 500000 | 4666 |
| 553 | 20230802 | 092800 | 85776311000 | 501000 | 501000 | 502000 | 500000 | 4449 |
| 554 | 20230802 | 092700 | 83547765000 | 500000 | 501000 | 502000 | 500000 | 3393 |
| 555 | 20230802 | 092600 | 81847573000 | 501000 | 502000 | 503000 | 501000 | 1226 |
| 556 | 20230802 | 092500 | 81232073000 | 502000 | 504000 | 505000 | 502000 | 3914 |
| 557 | 20230802 | 092400 | 79263147000 | 505000 | 504000 | 506000 | 503000 | 2380 |
| 558 | 20230802 | 092300 | 78063190000 | 503000 | 501000 | 504000 | 501000 | 3908 |
| 559 | 20230802 | 092200 | 76102086000 | 501000 | 502000 | 503000 | 500000 | 4180 |
| 560 | 20230802 | 092100 | 74005273000 | 502000 | 501000 | 504000 | 501000 | 4785 |
| 561 | 20230802 | 092000 | 71601999000 | 501000 | 505000 | 505000 | 501000 | 4050 |
| 562 | 20230802 | 091900 | 69564910000 | 505000 | 506000 | 506000 | 504000 | 953 |
| 563 | 20230802 | 091800 | 69083620000 | 506000 | 505000 | 507000 | 504000 | 3090 |
| 564 | 20230802 | 091700 | 67520682000 | 504000 | 504000 | 506000 | 503000 | 5840 |
| 565 | 20230802 | 091600 | 64574953000 | 505000 | 505000 | 507000 | 503000 | 5050 |
| 566 | 20230802 | 091500 | 62028374000 | 506000 | 510000 | 510000 | 505000 | 7596 |
| 567 | 20230802 | 091400 | 58171866000 | 510000 | 509000 | 511000 | 509000 | 2649 |
| 568 | 20230802 | 091300 | 56820732000 | 509000 | 510000 | 511000 | 508000 | 5124 |
| 569 | 20230802 | 091200 | 54208431000 | 511000 | 507000 | 511000 | 506000 | 9717 |
| 570 | 20230802 | 091100 | 49268333000 | 506000 | 506000 | 507000 | 504000 | 2404 |
| 571 | 20230802 | 091000 | 48052107000 | 506000 | 504000 | 507000 | 503000 | 5288 |
| 572 | 20230802 | 090900 | 45385416000 | 504000 | 502000 | 504000 | 501000 | 2826 |
| 573 | 20230802 | 090800 | 43963928000 | 502000 | 502000 | 503000 | 500000 | 6871 |
| 574 | 20230802 | 090700 | 40520507000 | 502000 | 499500 | 503000 | 499500 | 4405 |
| 575 | 20230802 | 090600 | 38313330500 | 499500 | 498500 | 501000 | 498000 | 6138 |
| 576 | 20230802 | 090500 | 35247141000 | 499500 | 494500 | 502000 | 494000 | 13909 |
| 577 | 20230802 | 090400 | 28315636500 | 495000 | 494500 | 495000 | 493000 | 6502 |
| 578 | 20230802 | 090300 | 25104436500 | 494000 | 496000 | 496000 | 493000 | 8916 |
| 579 | 20230802 | 090200 | 20693875000 | 496000 | 497000 | 497500 | 495000 | 9917 |
| 580 | 20230802 | 090100 | 15770182000 | 497000 | 491000 | 497500 | 490500 | 9935 |
| 581 | 20230802 | 090000 | 10864861500 | 491000 | 490500 | 492500 | 489000 | 22112 |