34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 183900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 3 | 20230811 | 183800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 4 | 20230811 | 183700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 5 | 20230811 | 183600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 6 | 20230811 | 183500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 7 | 20230811 | 183400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 8 | 20230811 | 183300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 9 | 20230811 | 183200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 10 | 20230811 | 183100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 11 | 20230811 | 183000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 12 | 20230811 | 182900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 13 | 20230811 | 182800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 14 | 20230811 | 182700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 15 | 20230811 | 182600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 16 | 20230811 | 182500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 17 | 20230811 | 182400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 18 | 20230811 | 182300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 19 | 20230811 | 182200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 20 | 20230811 | 182100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 21 | 20230811 | 182000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 22 | 20230811 | 181900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 23 | 20230811 | 181800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 24 | 20230811 | 181700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 25 | 20230811 | 181600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 26 | 20230811 | 181500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 27 | 20230811 | 181400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 28 | 20230811 | 181300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 29 | 20230811 | 181200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 30 | 20230811 | 181100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 31 | 20230811 | 181000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 32 | 20230811 | 180900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 33 | 20230811 | 180800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 34 | 20230811 | 180700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 35 | 20230811 | 180600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 36 | 20230811 | 180500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 37 | 20230811 | 180400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 38 | 20230811 | 180300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 39 | 20230811 | 180200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 40 | 20230811 | 180100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 41 | 20230811 | 180000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 42 | 20230811 | 175900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 43 | 20230811 | 175800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 44 | 20230811 | 175700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 45 | 20230811 | 175600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 46 | 20230811 | 175500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 47 | 20230811 | 175400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 48 | 20230811 | 175300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 49 | 20230811 | 175200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 50 | 20230811 | 175100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 51 | 20230811 | 175000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 52 | 20230811 | 174900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 53 | 20230811 | 174800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 54 | 20230811 | 174700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 55 | 20230811 | 174600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 56 | 20230811 | 174500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 57 | 20230811 | 174400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 58 | 20230811 | 174300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 59 | 20230811 | 174200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 60 | 20230811 | 174100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 61 | 20230811 | 174000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 62 | 20230811 | 173900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 63 | 20230811 | 173800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 64 | 20230811 | 173700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 65 | 20230811 | 173600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 66 | 20230811 | 173500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 67 | 20230811 | 173400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 68 | 20230811 | 173300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 69 | 20230811 | 173200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 70 | 20230811 | 173100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 71 | 20230811 | 173000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 72 | 20230811 | 172900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 73 | 20230811 | 172800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 74 | 20230811 | 172700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 75 | 20230811 | 172600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 76 | 20230811 | 172500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 77 | 20230811 | 172400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 78 | 20230811 | 172300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 79 | 20230811 | 172200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 80 | 20230811 | 172100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 81 | 20230811 | 172000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 82 | 20230811 | 171900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 83 | 20230811 | 171800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 84 | 20230811 | 171700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 85 | 20230811 | 171600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 86 | 20230811 | 171500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 87 | 20230811 | 171400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 88 | 20230811 | 171300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 89 | 20230811 | 171200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 90 | 20230811 | 171100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 91 | 20230811 | 171000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 92 | 20230811 | 170900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 93 | 20230811 | 170800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 94 | 20230811 | 170700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 95 | 20230811 | 170600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 96 | 20230811 | 170500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 97 | 20230811 | 170400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 98 | 20230811 | 170300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 99 | 20230811 | 170200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 100 | 20230811 | 170100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 101 | 20230811 | 170000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 102 | 20230811 | 165900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 103 | 20230811 | 165800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 104 | 20230811 | 165700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 105 | 20230811 | 165600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 106 | 20230811 | 165500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 107 | 20230811 | 165400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 108 | 20230811 | 165300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 109 | 20230811 | 165200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 110 | 20230811 | 165100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 111 | 20230811 | 165000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 112 | 20230811 | 164900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 113 | 20230811 | 164800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 114 | 20230811 | 164700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 115 | 20230811 | 164600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 116 | 20230811 | 164500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 117 | 20230811 | 164400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 118 | 20230811 | 164300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 119 | 20230811 | 164200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 120 | 20230811 | 164100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 121 | 20230811 | 164000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 122 | 20230811 | 163900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 123 | 20230811 | 163800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 124 | 20230811 | 163700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 125 | 20230811 | 163600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 126 | 20230811 | 163500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 127 | 20230811 | 163400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 128 | 20230811 | 163300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 129 | 20230811 | 163200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 130 | 20230811 | 163100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 131 | 20230811 | 163000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 132 | 20230811 | 162900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 133 | 20230811 | 162800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 134 | 20230811 | 162700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 135 | 20230811 | 162600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 136 | 20230811 | 162500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 137 | 20230811 | 162400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 138 | 20230811 | 162300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 139 | 20230811 | 162200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 140 | 20230811 | 162100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 141 | 20230811 | 162000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 142 | 20230811 | 161900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 143 | 20230811 | 161800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 144 | 20230811 | 161700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 145 | 20230811 | 161600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 146 | 20230811 | 161500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 147 | 20230811 | 161400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 148 | 20230811 | 161300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 149 | 20230811 | 161200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 150 | 20230811 | 161100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 151 | 20230811 | 161000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 152 | 20230811 | 160900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 153 | 20230811 | 160800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 154 | 20230811 | 160700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 155 | 20230811 | 160600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 156 | 20230811 | 160500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 157 | 20230811 | 160400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 158 | 20230811 | 160300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 159 | 20230811 | 160200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 160 | 20230811 | 160100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 161 | 20230811 | 160000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 162 | 20230811 | 155900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 163 | 20230811 | 155800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 164 | 20230811 | 155700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 165 | 20230811 | 155600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 166 | 20230811 | 155500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 167 | 20230811 | 155400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 168 | 20230811 | 155300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 169 | 20230811 | 155200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 170 | 20230811 | 155100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 171 | 20230811 | 155000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 172 | 20230811 | 154900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 173 | 20230811 | 154800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 174 | 20230811 | 154700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 175 | 20230811 | 154600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 176 | 20230811 | 154500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 177 | 20230811 | 154400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 178 | 20230811 | 154300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 179 | 20230811 | 154200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 180 | 20230811 | 154100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 181 | 20230811 | 154000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 182 | 20230811 | 153900 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 183 | 20230811 | 153800 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 184 | 20230811 | 153700 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 185 | 20230811 | 153600 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 186 | 20230811 | 153500 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 187 | 20230811 | 153400 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 188 | 20230811 | 153300 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 189 | 20230811 | 153200 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 190 | 20230811 | 153100 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 191 | 20230811 | 153000 | 171476098500 | 440500 | 440500 | 440500 | 440500 | 11591 |
| 192 | 20230811 | 152900 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 193 | 20230811 | 152800 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 194 | 20230811 | 152700 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 195 | 20230811 | 152600 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 196 | 20230811 | 152500 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 197 | 20230811 | 152400 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 198 | 20230811 | 152300 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 199 | 20230811 | 152200 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 200 | 20230811 | 152100 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 201 | 20230811 | 152000 | 166370263000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 202 | 20230811 | 151900 | 166370263000 | 441000 | 441000 | 441500 | 441000 | 672 |
| 203 | 20230811 | 151800 | 166073821000 | 441500 | 442000 | 442000 | 441000 | 459 |
| 204 | 20230811 | 151700 | 165871160000 | 442000 | 441500 | 442000 | 441000 | 1393 |
| 205 | 20230811 | 151600 | 165256133000 | 442000 | 441500 | 442000 | 441500 | 1233 |
| 206 | 20230811 | 151500 | 164711719500 | 441500 | 441500 | 442000 | 441500 | 1041 |
| 207 | 20230811 | 151400 | 164252090000 | 441500 | 441500 | 442000 | 441500 | 543 |
| 208 | 20230811 | 151300 | 164012322500 | 442000 | 441500 | 442000 | 441500 | 382 |
| 209 | 20230811 | 151200 | 163843601000 | 441500 | 442000 | 442000 | 441000 | 389 |
| 210 | 20230811 | 151100 | 163671774500 | 442000 | 442000 | 442000 | 441500 | 625 |
| 211 | 20230811 | 151000 | 163395736000 | 441500 | 442000 | 442000 | 441000 | 920 |
| 212 | 20230811 | 150900 | 162989512500 | 441500 | 442000 | 442500 | 441500 | 885 |
| 213 | 20230811 | 150800 | 162598438500 | 442500 | 442500 | 442500 | 442000 | 361 |
| 214 | 20230811 | 150700 | 162438817000 | 442500 | 442500 | 442500 | 441500 | 665 |
| 215 | 20230811 | 150600 | 162144821500 | 442000 | 442000 | 442500 | 441500 | 1814 |
| 216 | 20230811 | 150500 | 161342953000 | 442000 | 442500 | 442500 | 442000 | 496 |
| 217 | 20230811 | 150400 | 161123654500 | 442500 | 442500 | 442500 | 442000 | 315 |
| 218 | 20230811 | 150300 | 160984389000 | 442000 | 442500 | 442500 | 442000 | 219 |
| 219 | 20230811 | 150200 | 160887554500 | 442000 | 442000 | 443000 | 442000 | 1499 |
| 220 | 20230811 | 150100 | 160224331500 | 442000 | 441500 | 442500 | 441500 | 871 |
| 221 | 20230811 | 150000 | 159839577500 | 441500 | 441500 | 442000 | 441500 | 273 |
| 222 | 20230811 | 145900 | 159718950500 | 442000 | 442000 | 442500 | 441500 | 265 |
| 223 | 20230811 | 145800 | 159601805000 | 442000 | 442000 | 442500 | 441500 | 445 |
| 224 | 20230811 | 145700 | 159405108000 | 442000 | 442500 | 442500 | 441500 | 501 |
| 225 | 20230811 | 145600 | 159183646000 | 442000 | 441500 | 443000 | 441500 | 1753 |
| 226 | 20230811 | 145500 | 158408318000 | 442000 | 442000 | 442500 | 441500 | 628 |
| 227 | 20230811 | 145400 | 158130793000 | 442500 | 442000 | 442500 | 442000 | 1636 |
| 228 | 20230811 | 145300 | 157407524000 | 442000 | 442500 | 442500 | 442000 | 364 |
| 229 | 20230811 | 145200 | 157246603500 | 442500 | 442500 | 443000 | 442000 | 964 |
| 230 | 20230811 | 145100 | 156820007500 | 443000 | 443000 | 443000 | 442500 | 570 |
| 231 | 20230811 | 145000 | 156567734000 | 442500 | 442500 | 443000 | 442500 | 210 |
| 232 | 20230811 | 144900 | 156474771500 | 442500 | 443000 | 443000 | 442500 | 231 |
| 233 | 20230811 | 144800 | 156372487500 | 442500 | 442500 | 443000 | 442000 | 973 |
| 234 | 20230811 | 144700 | 155942019500 | 442000 | 442000 | 442500 | 441500 | 582 |
| 235 | 20230811 | 144600 | 155684753000 | 441500 | 441000 | 442000 | 441000 | 1142 |
| 236 | 20230811 | 144500 | 155180384500 | 441500 | 441000 | 441500 | 441000 | 198 |
| 237 | 20230811 | 144400 | 155093009000 | 441500 | 441000 | 441500 | 441000 | 242 |
| 238 | 20230811 | 144300 | 154986219000 | 441000 | 441000 | 441500 | 441000 | 421 |
| 239 | 20230811 | 144200 | 154800392000 | 441500 | 441000 | 441500 | 441000 | 268 |
| 240 | 20230811 | 144100 | 154682163000 | 441000 | 441500 | 441500 | 441000 | 204 |
| 241 | 20230811 | 144000 | 154592166500 | 441500 | 440500 | 441500 | 440500 | 509 |
| 242 | 20230811 | 143900 | 154367771500 | 440500 | 441000 | 441000 | 440500 | 965 |
| 243 | 20230811 | 143800 | 153942252000 | 440500 | 440500 | 441000 | 440500 | 302 |
| 244 | 20230811 | 143700 | 153809167000 | 440500 | 440500 | 441000 | 440500 | 499 |
| 245 | 20230811 | 143600 | 153589199500 | 441000 | 441000 | 441000 | 440500 | 329 |
| 246 | 20230811 | 143500 | 153444248500 | 440500 | 440500 | 441000 | 440000 | 664 |
| 247 | 20230811 | 143400 | 153151772500 | 440000 | 441000 | 441000 | 440000 | 418 |
| 248 | 20230811 | 143300 | 152967683000 | 440500 | 440500 | 441000 | 440000 | 315 |
| 249 | 20230811 | 143200 | 152828865000 | 441000 | 441000 | 441000 | 440000 | 654 |
| 250 | 20230811 | 143100 | 152540856000 | 440500 | 440500 | 441000 | 440500 | 329 |
| 251 | 20230811 | 143000 | 152395909500 | 440500 | 440500 | 441000 | 440500 | 817 |
| 252 | 20230811 | 142900 | 152035989000 | 440500 | 440500 | 441000 | 440500 | 428 |
| 253 | 20230811 | 142800 | 151847396000 | 440500 | 441000 | 441500 | 440500 | 956 |
| 254 | 20230811 | 142700 | 151425928000 | 441500 | 441000 | 441500 | 441000 | 416 |
| 255 | 20230811 | 142600 | 151242437000 | 441000 | 441500 | 441500 | 441000 | 254 |
| 256 | 20230811 | 142500 | 151130367500 | 441500 | 441000 | 441500 | 441000 | 660 |
| 257 | 20230811 | 142400 | 150839183500 | 441500 | 441500 | 441500 | 441000 | 271 |
| 258 | 20230811 | 142300 | 150719617000 | 441000 | 442500 | 442500 | 440500 | 2326 |
| 259 | 20230811 | 142200 | 149693900000 | 442000 | 441500 | 442500 | 441500 | 443 |
| 260 | 20230811 | 142100 | 149498120500 | 442000 | 442000 | 442000 | 441500 | 406 |
| 261 | 20230811 | 142000 | 149318759500 | 441500 | 443000 | 443000 | 441000 | 3210 |
| 262 | 20230811 | 141900 | 147901159500 | 442500 | 442500 | 443000 | 442500 | 560 |
| 263 | 20230811 | 141800 | 147653333000 | 443000 | 443500 | 443500 | 442500 | 766 |
| 264 | 20230811 | 141700 | 147313824500 | 443500 | 443500 | 443500 | 443000 | 918 |
| 265 | 20230811 | 141600 | 146906799000 | 443000 | 443000 | 443500 | 443000 | 356 |
| 266 | 20230811 | 141500 | 146749058500 | 443000 | 443500 | 443500 | 443000 | 165 |
| 267 | 20230811 | 141400 | 146675946000 | 443000 | 443000 | 443500 | 443000 | 337 |
| 268 | 20230811 | 141300 | 146526547000 | 443500 | 443500 | 443500 | 443000 | 211 |
| 269 | 20230811 | 141200 | 146433048000 | 443500 | 444000 | 444000 | 443000 | 428 |
| 270 | 20230811 | 141100 | 146243219500 | 443500 | 443500 | 444000 | 443000 | 1076 |
| 271 | 20230811 | 141000 | 145765995000 | 443500 | 443500 | 443500 | 443000 | 290 |
| 272 | 20230811 | 140900 | 145637484000 | 443500 | 443500 | 443500 | 443000 | 336 |
| 273 | 20230811 | 140800 | 145488505000 | 444000 | 442500 | 444000 | 442500 | 2797 |
| 274 | 20230811 | 140700 | 144249019500 | 442000 | 442000 | 442500 | 442000 | 710 |
| 275 | 20230811 | 140600 | 143934946500 | 442000 | 442500 | 442500 | 442000 | 268 |
| 276 | 20230811 | 140500 | 143816446500 | 442000 | 442500 | 442500 | 442000 | 203 |
| 277 | 20230811 | 140400 | 143726689000 | 442500 | 442500 | 443000 | 442000 | 223 |
| 278 | 20230811 | 140300 | 143628045000 | 442500 | 441500 | 443000 | 441500 | 2133 |
| 279 | 20230811 | 140200 | 142684866500 | 441500 | 441000 | 441500 | 440500 | 1951 |
| 280 | 20230811 | 140100 | 141824396500 | 441000 | 441000 | 441000 | 440500 | 1049 |
| 281 | 20230811 | 140000 | 141362275000 | 440500 | 441500 | 441500 | 440500 | 487 |
| 282 | 20230811 | 135900 | 141147522000 | 441000 | 441500 | 441500 | 441000 | 272 |
| 283 | 20230811 | 135800 | 141027539500 | 441000 | 441500 | 441500 | 441000 | 404 |
| 284 | 20230811 | 135700 | 140849339500 | 441000 | 441500 | 442000 | 441000 | 1229 |
| 285 | 20230811 | 135600 | 140306707000 | 442000 | 441500 | 442000 | 441500 | 190 |
| 286 | 20230811 | 135500 | 140222784000 | 442000 | 442000 | 442000 | 441500 | 152 |
| 287 | 20230811 | 135400 | 140155631500 | 442000 | 441500 | 442000 | 441000 | 776 |
| 288 | 20230811 | 135300 | 139813020500 | 441500 | 441500 | 441500 | 441000 | 432 |
| 289 | 20230811 | 135200 | 139622447500 | 441000 | 441500 | 441500 | 441000 | 518 |
| 290 | 20230811 | 135100 | 139393875000 | 441500 | 441000 | 442000 | 441000 | 788 |
| 291 | 20230811 | 135000 | 139045990000 | 441000 | 441000 | 441500 | 441000 | 251 |
| 292 | 20230811 | 134900 | 138935253500 | 441500 | 441000 | 442000 | 441000 | 908 |
| 293 | 20230811 | 134800 | 138534481000 | 441500 | 441000 | 441500 | 440500 | 717 |
| 294 | 20230811 | 134700 | 138218347500 | 440500 | 441000 | 441000 | 440500 | 83 |
| 295 | 20230811 | 134600 | 138181770000 | 440500 | 440500 | 441000 | 440500 | 288 |
| 296 | 20230811 | 134500 | 138054872500 | 441000 | 440500 | 441000 | 440500 | 156 |
| 297 | 20230811 | 134400 | 137986136500 | 441000 | 440500 | 441000 | 440500 | 182 |
| 298 | 20230811 | 134300 | 137905937500 | 441000 | 440500 | 441000 | 440500 | 138 |
| 299 | 20230811 | 134200 | 137845121000 | 440500 | 441000 | 441000 | 440500 | 206 |
| 300 | 20230811 | 134100 | 137754343000 | 441000 | 441500 | 441500 | 440500 | 626 |
| 301 | 20230811 | 134000 | 137478375500 | 441000 | 440500 | 441500 | 440000 | 1820 |
| 302 | 20230811 | 133900 | 136676303000 | 440000 | 440500 | 440500 | 440000 | 842 |
| 303 | 20230811 | 133800 | 136305435500 | 440500 | 440000 | 440500 | 440000 | 198 |
| 304 | 20230811 | 133700 | 136218262000 | 440000 | 440000 | 440500 | 440000 | 82 |
| 305 | 20230811 | 133600 | 136182166000 | 440500 | 440500 | 440500 | 440000 | 236 |
| 306 | 20230811 | 133500 | 136078295500 | 440000 | 440500 | 441000 | 440000 | 1528 |
| 307 | 20230811 | 133400 | 135405203500 | 441000 | 440500 | 441000 | 440000 | 1706 |
| 308 | 20230811 | 133300 | 134653705000 | 440500 | 440500 | 440500 | 440000 | 249 |
| 309 | 20230811 | 133200 | 134544075000 | 440000 | 440000 | 440500 | 440000 | 126 |
| 310 | 20230811 | 133100 | 134488624000 | 440500 | 440500 | 440500 | 440000 | 111 |
| 311 | 20230811 | 133000 | 134439774000 | 440000 | 440500 | 440500 | 440000 | 2021 |
| 312 | 20230811 | 132900 | 133549910000 | 440000 | 441000 | 441000 | 440000 | 4296 |
| 313 | 20230811 | 132800 | 131657968000 | 440500 | 440500 | 441000 | 440500 | 215 |
| 314 | 20230811 | 132700 | 131563256500 | 441000 | 441500 | 441500 | 440500 | 325 |
| 315 | 20230811 | 132600 | 131419963500 | 441000 | 441500 | 441500 | 441000 | 577 |
| 316 | 20230811 | 132500 | 131165497500 | 441000 | 441000 | 441500 | 441000 | 276 |
| 317 | 20230811 | 132400 | 131043776500 | 441000 | 441000 | 441500 | 441000 | 779 |
| 318 | 20230811 | 132300 | 130700217500 | 441000 | 441500 | 441500 | 441000 | 797 |
| 319 | 20230811 | 132200 | 130348475500 | 441500 | 442000 | 442000 | 441000 | 1305 |
| 320 | 20230811 | 132100 | 129772318000 | 441500 | 441500 | 442000 | 441500 | 262 |
| 321 | 20230811 | 132000 | 129656637000 | 441500 | 442000 | 442500 | 441500 | 2732 |
| 322 | 20230811 | 131900 | 128449076000 | 442500 | 442500 | 442500 | 442000 | 360 |
| 323 | 20230811 | 131800 | 128289942500 | 442500 | 442500 | 443000 | 442000 | 1316 |
| 324 | 20230811 | 131700 | 127707973000 | 442500 | 443000 | 443000 | 442500 | 340 |
| 325 | 20230811 | 131600 | 127557517000 | 442500 | 443000 | 443500 | 442500 | 521 |
| 326 | 20230811 | 131500 | 127326726000 | 443000 | 443000 | 443500 | 443000 | 147 |
| 327 | 20230811 | 131400 | 127261563000 | 443500 | 443500 | 443500 | 443000 | 169 |
| 328 | 20230811 | 131300 | 127186623500 | 443000 | 444000 | 444000 | 443000 | 826 |
| 329 | 20230811 | 131200 | 126820303000 | 444000 | 444000 | 444000 | 443500 | 851 |
| 330 | 20230811 | 131100 | 126442641500 | 444000 | 443500 | 444500 | 443500 | 3317 |
| 331 | 20230811 | 131000 | 124969895500 | 443500 | 444000 | 444000 | 443500 | 232 |
| 332 | 20230811 | 130900 | 124866919000 | 444000 | 444000 | 444000 | 443500 | 150 |
| 333 | 20230811 | 130800 | 124800382000 | 444000 | 443000 | 444000 | 443000 | 452 |
| 334 | 20230811 | 130700 | 124599934000 | 443000 | 442000 | 443500 | 442000 | 3930 |
| 335 | 20230811 | 130600 | 122859082500 | 442000 | 442000 | 442500 | 442000 | 270 |
| 336 | 20230811 | 130500 | 122739652500 | 442000 | 442500 | 442500 | 442000 | 54 |
| 337 | 20230811 | 130400 | 122715773000 | 442500 | 443000 | 443000 | 442000 | 1327 |
| 338 | 20230811 | 130300 | 122128599000 | 442500 | 442500 | 443000 | 442500 | 108 |
| 339 | 20230811 | 130200 | 122080799000 | 442500 | 442000 | 443000 | 442000 | 940 |
| 340 | 20230811 | 130100 | 121664850500 | 442000 | 442500 | 442500 | 442000 | 106 |
| 341 | 20230811 | 130000 | 121617979000 | 442000 | 442500 | 442500 | 442000 | 763 |
| 342 | 20230811 | 125900 | 121280713000 | 442500 | 442500 | 443000 | 442000 | 192 |
| 343 | 20230811 | 125800 | 121195751500 | 443000 | 443000 | 443000 | 442500 | 79 |
| 344 | 20230811 | 125700 | 121160782500 | 443000 | 442000 | 443000 | 442000 | 603 |
| 345 | 20230811 | 125600 | 120893970500 | 442000 | 442000 | 442500 | 441500 | 1394 |
| 346 | 20230811 | 125500 | 120277809000 | 442000 | 441500 | 442000 | 441500 | 90 |
| 347 | 20230811 | 125400 | 120238052000 | 442000 | 442500 | 442500 | 441500 | 1468 |
| 348 | 20230811 | 125300 | 119589241500 | 442000 | 442500 | 442500 | 442000 | 50 |
| 349 | 20230811 | 125200 | 119567134000 | 442000 | 442500 | 442500 | 442000 | 110 |
| 350 | 20230811 | 125100 | 119518493000 | 442500 | 443000 | 443000 | 442000 | 360 |
| 351 | 20230811 | 125000 | 119359234000 | 443000 | 442500 | 443000 | 442500 | 196 |
| 352 | 20230811 | 124900 | 119272496500 | 442500 | 442500 | 443000 | 442500 | 79 |
| 353 | 20230811 | 124800 | 119237531000 | 442500 | 442000 | 443000 | 442000 | 531 |
| 354 | 20230811 | 124700 | 119002599000 | 442000 | 443000 | 443500 | 442000 | 494 |
| 355 | 20230811 | 124600 | 118783910500 | 443000 | 443000 | 443500 | 443000 | 103 |
| 356 | 20230811 | 124500 | 118738271500 | 443000 | 443000 | 443500 | 443000 | 235 |
| 357 | 20230811 | 124400 | 118634103500 | 443000 | 443000 | 443000 | 442500 | 638 |
| 358 | 20230811 | 124300 | 118351516000 | 443000 | 442500 | 443000 | 442500 | 100 |
| 359 | 20230811 | 124200 | 118307241500 | 443000 | 442500 | 443000 | 442500 | 65 |
| 360 | 20230811 | 124100 | 118278468500 | 443000 | 442500 | 443000 | 442500 | 99 |
| 361 | 20230811 | 124000 | 118234650500 | 443000 | 443000 | 443000 | 442500 | 106 |
| 362 | 20230811 | 123900 | 118187734500 | 443000 | 443000 | 443000 | 442500 | 106 |
| 363 | 20230811 | 123800 | 118140800500 | 442500 | 442500 | 443000 | 442500 | 137 |
| 364 | 20230811 | 123700 | 118080171500 | 442500 | 443500 | 443500 | 442500 | 634 |
| 365 | 20230811 | 123600 | 117799446500 | 443000 | 443000 | 443500 | 443000 | 753 |
| 366 | 20230811 | 123500 | 117465642000 | 443000 | 444000 | 444000 | 443000 | 225 |
| 367 | 20230811 | 123400 | 117365839000 | 443500 | 443500 | 444000 | 443500 | 46 |
| 368 | 20230811 | 123300 | 117345435000 | 443500 | 443500 | 444000 | 443000 | 779 |
| 369 | 20230811 | 123200 | 116999904500 | 443000 | 443000 | 443500 | 443000 | 52 |
| 370 | 20230811 | 123100 | 116976865500 | 443000 | 443000 | 443500 | 443000 | 119 |
| 371 | 20230811 | 123000 | 116924141500 | 443000 | 444000 | 444000 | 443000 | 406 |
| 372 | 20230811 | 122900 | 116744077500 | 443500 | 443000 | 444000 | 442500 | 1245 |
| 373 | 20230811 | 122800 | 116192080500 | 442500 | 442500 | 443000 | 442500 | 76 |
| 374 | 20230811 | 122700 | 116158447000 | 442500 | 442500 | 443000 | 442500 | 66 |
| 375 | 20230811 | 122600 | 116129233500 | 442500 | 443000 | 443000 | 442500 | 138 |
| 376 | 20230811 | 122500 | 116068154500 | 442500 | 442500 | 443000 | 442500 | 100 |
| 377 | 20230811 | 122400 | 116023896000 | 442500 | 442000 | 443000 | 442000 | 303 |
| 378 | 20230811 | 122300 | 115889835000 | 442500 | 443000 | 443000 | 442000 | 373 |
| 379 | 20230811 | 122200 | 115724867000 | 442500 | 442500 | 443000 | 442000 | 936 |
| 380 | 20230811 | 122100 | 115310633500 | 442000 | 442500 | 442500 | 442000 | 160 |
| 381 | 20230811 | 122000 | 115239900500 | 442000 | 443000 | 444000 | 442000 | 1161 |
| 382 | 20230811 | 121900 | 114725670500 | 444000 | 443000 | 444000 | 443000 | 1313 |
| 383 | 20230811 | 121800 | 114143417000 | 443000 | 443000 | 443500 | 443000 | 136 |
| 384 | 20230811 | 121700 | 114083156000 | 443000 | 443000 | 443500 | 443000 | 161 |
| 385 | 20230811 | 121600 | 114011824000 | 443000 | 443500 | 443500 | 443000 | 133 |
| 386 | 20230811 | 121500 | 113952899500 | 443500 | 443500 | 443500 | 443000 | 66 |
| 387 | 20230811 | 121400 | 113923645500 | 443000 | 443500 | 444000 | 443000 | 389 |
| 388 | 20230811 | 121300 | 113751123000 | 444000 | 443500 | 444000 | 443000 | 494 |
| 389 | 20230811 | 121200 | 113532031500 | 443000 | 443500 | 443500 | 443000 | 76 |
| 390 | 20230811 | 121100 | 113498355000 | 443500 | 442500 | 443500 | 441500 | 825 |
| 391 | 20230811 | 121000 | 113133040000 | 442000 | 442500 | 442500 | 441500 | 435 |
| 392 | 20230811 | 120900 | 112940837500 | 442500 | 442000 | 442500 | 442000 | 220 |
| 393 | 20230811 | 120800 | 112843575500 | 442000 | 441500 | 442500 | 441500 | 540 |
| 394 | 20230811 | 120700 | 112604952500 | 442000 | 441500 | 442000 | 441500 | 48 |
| 395 | 20230811 | 120600 | 112583754000 | 441500 | 441000 | 442000 | 441000 | 311 |
| 396 | 20230811 | 120500 | 112446449500 | 441000 | 441500 | 441500 | 441000 | 511 |
| 397 | 20230811 | 120400 | 112220892500 | 441000 | 441000 | 441500 | 441000 | 106 |
| 398 | 20230811 | 120300 | 112174142000 | 441500 | 442000 | 442500 | 441000 | 858 |
| 399 | 20230811 | 120200 | 111795524000 | 442000 | 442000 | 442500 | 442000 | 89 |
| 400 | 20230811 | 120100 | 111756177000 | 442000 | 442500 | 442500 | 441500 | 671 |
| 401 | 20230811 | 120000 | 111459607000 | 443000 | 443000 | 443000 | 442000 | 542 |
| 402 | 20230811 | 115900 | 111219738000 | 442500 | 443000 | 443000 | 442500 | 71 |
| 403 | 20230811 | 115800 | 111188304000 | 442500 | 441500 | 443000 | 441500 | 884 |
| 404 | 20230811 | 115700 | 110797447500 | 441500 | 442000 | 442000 | 441500 | 174 |
| 405 | 20230811 | 115600 | 110720617000 | 441500 | 442500 | 442500 | 441500 | 189 |
| 406 | 20230811 | 115500 | 110637120500 | 442000 | 442500 | 442500 | 442000 | 84 |
| 407 | 20230811 | 115400 | 110599990000 | 442000 | 443000 | 443000 | 442000 | 387 |
| 408 | 20230811 | 115300 | 110428867500 | 442500 | 442500 | 443000 | 442000 | 522 |
| 409 | 20230811 | 115200 | 110197916000 | 442000 | 442500 | 442500 | 441500 | 858 |
| 410 | 20230811 | 115100 | 109818773500 | 442500 | 442500 | 442500 | 442000 | 379 |
| 411 | 20230811 | 115000 | 109651244500 | 442000 | 442500 | 442500 | 442000 | 236 |
| 412 | 20230811 | 114900 | 109546885500 | 442500 | 442500 | 442500 | 442000 | 153 |
| 413 | 20230811 | 114800 | 109479255500 | 442000 | 441500 | 442500 | 441000 | 608 |
| 414 | 20230811 | 114700 | 109210681500 | 441000 | 441000 | 441500 | 441000 | 237 |
| 415 | 20230811 | 114600 | 109106161500 | 441000 | 441000 | 441500 | 441000 | 193 |
| 416 | 20230811 | 114500 | 109020996000 | 441000 | 441500 | 441500 | 441000 | 331 |
| 417 | 20230811 | 114400 | 108874913000 | 441500 | 441500 | 441500 | 441000 | 127 |
| 418 | 20230811 | 114300 | 108818873500 | 441500 | 441500 | 442000 | 441000 | 322 |
| 419 | 20230811 | 114200 | 108676757000 | 441500 | 441000 | 442000 | 441000 | 490 |
| 420 | 20230811 | 114100 | 108460460000 | 440500 | 440500 | 441000 | 440500 | 447 |
| 421 | 20230811 | 114000 | 108263372500 | 441000 | 441500 | 441500 | 440500 | 375 |
| 422 | 20230811 | 113900 | 108098027500 | 441500 | 441000 | 441500 | 440500 | 419 |
| 423 | 20230811 | 113800 | 107913307000 | 441000 | 440500 | 441000 | 440500 | 203 |
| 424 | 20230811 | 113700 | 107823813000 | 441000 | 441000 | 441000 | 440500 | 201 |
| 425 | 20230811 | 113600 | 107735224500 | 441000 | 441000 | 441000 | 440500 | 407 |
| 426 | 20230811 | 113500 | 107555782500 | 441000 | 441000 | 441500 | 440500 | 767 |
| 427 | 20230811 | 113400 | 107217692500 | 440500 | 440500 | 441000 | 440500 | 730 |
| 428 | 20230811 | 113300 | 106895816000 | 440500 | 440500 | 441000 | 440500 | 261 |
| 429 | 20230811 | 113200 | 106780838000 | 440500 | 441000 | 441000 | 440500 | 258 |
| 430 | 20230811 | 113100 | 106667112000 | 441000 | 441000 | 441500 | 440500 | 712 |
| 431 | 20230811 | 113000 | 106353176000 | 441000 | 441500 | 441500 | 441000 | 150 |
| 432 | 20230811 | 112900 | 106287016000 | 441000 | 441000 | 441000 | 440500 | 593 |
| 433 | 20230811 | 112800 | 106025633000 | 441000 | 441000 | 441500 | 440500 | 848 |
| 434 | 20230811 | 112700 | 105651661000 | 441500 | 441500 | 442500 | 441000 | 1162 |
| 435 | 20230811 | 112600 | 105138611000 | 441500 | 441500 | 442000 | 441000 | 546 |
| 436 | 20230811 | 112500 | 104897555000 | 441500 | 442000 | 442500 | 441500 | 173 |
| 437 | 20230811 | 112400 | 104821106500 | 442000 | 442000 | 442500 | 442000 | 285 |
| 438 | 20230811 | 112300 | 104695115000 | 442500 | 442500 | 442500 | 442000 | 555 |
| 439 | 20230811 | 112200 | 104449730000 | 442500 | 442500 | 443000 | 442500 | 761 |
| 440 | 20230811 | 112100 | 104112975500 | 443000 | 444000 | 444000 | 442500 | 363 |
| 441 | 20230811 | 112000 | 103952093500 | 443500 | 444000 | 444000 | 443500 | 157 |
| 442 | 20230811 | 111900 | 103882425500 | 444000 | 443000 | 444000 | 443000 | 502 |
| 443 | 20230811 | 111800 | 103659805500 | 443000 | 443500 | 443500 | 442500 | 324 |
| 444 | 20230811 | 111700 | 103516279000 | 443500 | 443000 | 443500 | 443000 | 168 |
| 445 | 20230811 | 111600 | 103441849000 | 443000 | 442500 | 443500 | 442000 | 275 |
| 446 | 20230811 | 111500 | 103320079000 | 442000 | 442500 | 442500 | 442000 | 218 |
| 447 | 20230811 | 111400 | 103223689500 | 442500 | 442000 | 442500 | 441500 | 515 |
| 448 | 20230811 | 111300 | 102995973500 | 442000 | 441500 | 442000 | 441500 | 223 |
| 449 | 20230811 | 111200 | 102897484500 | 441500 | 442000 | 442000 | 441500 | 265 |
| 450 | 20230811 | 111100 | 102780472500 | 441500 | 441500 | 442000 | 441500 | 267 |
| 451 | 20230811 | 111000 | 102662524000 | 441500 | 443000 | 443000 | 441500 | 804 |
| 452 | 20230811 | 110900 | 102307334500 | 442500 | 443000 | 443500 | 442500 | 351 |
| 453 | 20230811 | 110800 | 102151895000 | 443000 | 442500 | 443500 | 442000 | 432 |
| 454 | 20230811 | 110700 | 101960758000 | 442000 | 443500 | 443500 | 442000 | 283 |
| 455 | 20230811 | 110600 | 101835435000 | 443000 | 443000 | 443500 | 442500 | 353 |
| 456 | 20230811 | 110500 | 101679009500 | 443000 | 443500 | 443500 | 442500 | 293 |
| 457 | 20230811 | 110400 | 101549203500 | 443500 | 443000 | 444000 | 443000 | 451 |
| 458 | 20230811 | 110300 | 101349315500 | 443000 | 442500 | 443000 | 442000 | 797 |
| 459 | 20230811 | 110200 | 100996663500 | 442500 | 442500 | 443000 | 442000 | 310 |
| 460 | 20230811 | 110100 | 100859481500 | 442500 | 441500 | 443500 | 441500 | 493 |
| 461 | 20230811 | 110000 | 100641257000 | 441500 | 442500 | 442500 | 441500 | 1394 |
| 462 | 20230811 | 105900 | 100025364000 | 442500 | 442000 | 442500 | 442000 | 333 |
| 463 | 20230811 | 105800 | 99878144000 | 442000 | 442500 | 443000 | 442000 | 476 |
| 464 | 20230811 | 105700 | 99667533000 | 443000 | 443500 | 443500 | 442500 | 427 |
| 465 | 20230811 | 105600 | 99478376000 | 443000 | 443000 | 443500 | 443000 | 375 |
| 466 | 20230811 | 105500 | 99312217500 | 443000 | 444000 | 444000 | 443000 | 573 |
| 467 | 20230811 | 105400 | 99057979000 | 443500 | 444500 | 444500 | 443500 | 430 |
| 468 | 20230811 | 105300 | 98867049000 | 444000 | 444000 | 444500 | 444000 | 145 |
| 469 | 20230811 | 105200 | 98802655500 | 444000 | 444500 | 444500 | 444000 | 185 |
| 470 | 20230811 | 105100 | 98720474500 | 444000 | 445000 | 445500 | 444000 | 553 |
| 471 | 20230811 | 105000 | 98474543000 | 445500 | 445500 | 445500 | 444500 | 796 |
| 472 | 20230811 | 104900 | 98120065000 | 446000 | 445500 | 446000 | 445500 | 429 |
| 473 | 20230811 | 104800 | 97928865500 | 445000 | 444500 | 445500 | 444500 | 574 |
| 474 | 20230811 | 104700 | 97673446500 | 444500 | 445000 | 445000 | 444500 | 182 |
| 475 | 20230811 | 104600 | 97592528500 | 444500 | 444500 | 445500 | 444500 | 1250 |
| 476 | 20230811 | 104500 | 97036539000 | 444000 | 445500 | 446000 | 444000 | 1232 |
| 477 | 20230811 | 104400 | 96488299500 | 445500 | 445000 | 446500 | 445000 | 632 |
| 478 | 20230811 | 104300 | 96206520500 | 445500 | 446000 | 446500 | 445000 | 1201 |
| 479 | 20230811 | 104200 | 95670751000 | 446500 | 444500 | 446500 | 444500 | 2057 |
| 480 | 20230811 | 104100 | 94754346000 | 444500 | 444500 | 445000 | 444500 | 309 |
| 481 | 20230811 | 104000 | 94616954000 | 444500 | 444000 | 445000 | 444000 | 599 |
| 482 | 20230811 | 103900 | 94350696000 | 444000 | 443500 | 444500 | 443000 | 558 |
| 483 | 20230811 | 103800 | 94103143500 | 443500 | 444000 | 444500 | 443500 | 440 |
| 484 | 20230811 | 103700 | 93907738000 | 444000 | 443500 | 444000 | 443000 | 1051 |
| 485 | 20230811 | 103600 | 93441513500 | 443500 | 443500 | 443500 | 443000 | 128 |
| 486 | 20230811 | 103500 | 93384776000 | 443500 | 443500 | 444000 | 443000 | 493 |
| 487 | 20230811 | 103400 | 93166136000 | 443500 | 444000 | 444000 | 443000 | 1022 |
| 488 | 20230811 | 103300 | 92712900000 | 444000 | 444500 | 444500 | 443500 | 561 |
| 489 | 20230811 | 103200 | 92463727500 | 444500 | 443500 | 445000 | 443500 | 1177 |
| 490 | 20230811 | 103100 | 91940866500 | 443500 | 444000 | 444000 | 443000 | 1020 |
| 491 | 20230811 | 103000 | 91488489500 | 443500 | 443000 | 444000 | 443000 | 229 |
| 492 | 20230811 | 102900 | 91386943500 | 443000 | 443500 | 444000 | 442500 | 1297 |
| 493 | 20230811 | 102800 | 90812301500 | 443500 | 444000 | 445000 | 443000 | 935 |
| 494 | 20230811 | 102700 | 90397285500 | 444000 | 443500 | 444500 | 443000 | 533 |
| 495 | 20230811 | 102600 | 90160772000 | 443500 | 444500 | 444500 | 443000 | 1692 |
| 496 | 20230811 | 102500 | 89409924000 | 444000 | 444000 | 444500 | 443500 | 596 |
| 497 | 20230811 | 102400 | 89145246500 | 444000 | 444000 | 444000 | 443500 | 1157 |
| 498 | 20230811 | 102300 | 88631834000 | 444000 | 443000 | 444000 | 442500 | 1283 |
| 499 | 20230811 | 102200 | 88063275500 | 443000 | 442500 | 443500 | 442500 | 626 |
| 500 | 20230811 | 102100 | 87786090500 | 442500 | 442500 | 443500 | 442500 | 2049 |
| 501 | 20230811 | 102000 | 86878885000 | 442000 | 441500 | 442500 | 441000 | 1601 |
| 502 | 20230811 | 101900 | 86172170000 | 441500 | 440500 | 441500 | 440500 | 1074 |
| 503 | 20230811 | 101800 | 85698782500 | 441000 | 441000 | 441000 | 440000 | 355 |
| 504 | 20230811 | 101700 | 85542391500 | 441000 | 439000 | 441000 | 439000 | 2545 |
| 505 | 20230811 | 101600 | 84422042500 | 439500 | 439500 | 440000 | 439000 | 1138 |
| 506 | 20230811 | 101500 | 83921897000 | 440000 | 439500 | 440500 | 439500 | 609 |
| 507 | 20230811 | 101400 | 83653954500 | 440000 | 440500 | 440500 | 439500 | 895 |
| 508 | 20230811 | 101300 | 83260177500 | 440500 | 440000 | 440500 | 440000 | 124 |
| 509 | 20230811 | 101200 | 83205585500 | 440500 | 440500 | 441000 | 440000 | 1186 |
| 510 | 20230811 | 101100 | 82683079000 | 440000 | 440000 | 440500 | 440000 | 820 |
| 511 | 20230811 | 101000 | 82322255500 | 440500 | 441500 | 441500 | 440500 | 1397 |
| 512 | 20230811 | 100900 | 81706604000 | 441500 | 441500 | 442000 | 440500 | 1746 |
| 513 | 20230811 | 100800 | 80935881500 | 441500 | 441500 | 442000 | 441000 | 1220 |
| 514 | 20230811 | 100700 | 80397226000 | 441500 | 440000 | 441500 | 440000 | 909 |
| 515 | 20230811 | 100600 | 79996445000 | 440500 | 440500 | 440500 | 440000 | 455 |
| 516 | 20230811 | 100500 | 79796135500 | 440500 | 441000 | 441000 | 439500 | 1541 |
| 517 | 20230811 | 100400 | 79117861000 | 440500 | 440000 | 440500 | 439500 | 1084 |
| 518 | 20230811 | 100300 | 78640607500 | 440000 | 440000 | 440500 | 439500 | 1160 |
| 519 | 20230811 | 100200 | 78130217500 | 440000 | 439000 | 440000 | 438500 | 1415 |
| 520 | 20230811 | 100100 | 77508805500 | 439000 | 437500 | 439000 | 437500 | 1241 |
| 521 | 20230811 | 100000 | 76964751000 | 438000 | 437500 | 438000 | 437000 | 857 |
| 522 | 20230811 | 095900 | 76589743000 | 437500 | 437500 | 438000 | 437000 | 808 |
| 523 | 20230811 | 095800 | 76236275500 | 437500 | 437500 | 438500 | 436500 | 1750 |
| 524 | 20230811 | 095700 | 75470562500 | 437000 | 437000 | 437500 | 436500 | 892 |
| 525 | 20230811 | 095600 | 75080769500 | 437500 | 438500 | 439000 | 437000 | 1118 |
| 526 | 20230811 | 095500 | 74591220000 | 438500 | 437000 | 439000 | 437000 | 1631 |
| 527 | 20230811 | 095400 | 73877608500 | 437500 | 436000 | 438000 | 436000 | 2614 |
| 528 | 20230811 | 095300 | 72735718500 | 436500 | 437000 | 437500 | 436000 | 1300 |
| 529 | 20230811 | 095200 | 72168147000 | 437500 | 438000 | 439000 | 436000 | 4995 |
| 530 | 20230811 | 095100 | 69983672000 | 438000 | 438000 | 438000 | 436500 | 3343 |
| 531 | 20230811 | 095000 | 68522326500 | 437000 | 437500 | 438000 | 437000 | 1758 |
| 532 | 20230811 | 094900 | 67753536000 | 437500 | 438500 | 439500 | 437000 | 4055 |
| 533 | 20230811 | 094800 | 65977776000 | 438500 | 439000 | 440000 | 438500 | 884 |
| 534 | 20230811 | 094700 | 65589585000 | 439000 | 438500 | 439000 | 437500 | 3600 |
| 535 | 20230811 | 094600 | 64011623500 | 438500 | 440000 | 440000 | 437500 | 2717 |
| 536 | 20230811 | 094500 | 62820681500 | 440000 | 441500 | 442000 | 439500 | 2385 |
| 537 | 20230811 | 094400 | 61769609500 | 441500 | 442500 | 443000 | 441500 | 1694 |
| 538 | 20230811 | 094300 | 61020598000 | 442500 | 442000 | 443000 | 441500 | 1543 |
| 539 | 20230811 | 094200 | 60338752500 | 441500 | 439500 | 442000 | 439500 | 1310 |
| 540 | 20230811 | 094100 | 59761949500 | 439500 | 438500 | 440000 | 438500 | 1387 |
| 541 | 20230811 | 094000 | 59152921500 | 439000 | 438000 | 439500 | 437500 | 3674 |
| 542 | 20230811 | 093900 | 57544039500 | 438000 | 439000 | 439000 | 437500 | 3313 |
| 543 | 20230811 | 093800 | 56091414500 | 439000 | 440500 | 440500 | 439000 | 4860 |
| 544 | 20230811 | 093700 | 53954874500 | 440500 | 441000 | 441000 | 440000 | 4349 |
| 545 | 20230811 | 093600 | 52040029500 | 440500 | 442500 | 442500 | 440500 | 1916 |
| 546 | 20230811 | 093500 | 51194583500 | 442500 | 442000 | 443000 | 441500 | 1919 |
| 547 | 20230811 | 093400 | 50346190500 | 441500 | 440500 | 442000 | 440500 | 3091 |
| 548 | 20230811 | 093300 | 48982180000 | 440500 | 441500 | 442000 | 440500 | 3719 |
| 549 | 20230811 | 093200 | 47341896000 | 442000 | 442500 | 442500 | 441500 | 2796 |
| 550 | 20230811 | 093100 | 46106148000 | 442500 | 442500 | 443000 | 442000 | 934 |
| 551 | 20230811 | 093000 | 45692959000 | 442500 | 443000 | 443500 | 442500 | 2523 |
| 552 | 20230811 | 092900 | 44575826000 | 443000 | 443500 | 444000 | 442500 | 1291 |
| 553 | 20230811 | 092800 | 44003635500 | 443500 | 444500 | 445000 | 443000 | 2140 |
| 554 | 20230811 | 092700 | 43054089000 | 445000 | 444500 | 445500 | 443500 | 2164 |
| 555 | 20230811 | 092600 | 42092145500 | 445000 | 444500 | 445000 | 444000 | 1183 |
| 556 | 20230811 | 092500 | 41566402000 | 445000 | 443500 | 445500 | 443500 | 3597 |
| 557 | 20230811 | 092400 | 39967835500 | 443500 | 443000 | 444500 | 443000 | 3045 |
| 558 | 20230811 | 092300 | 38617077000 | 443000 | 443500 | 443500 | 441500 | 4990 |
| 559 | 20230811 | 092200 | 36409370000 | 443000 | 445000 | 445500 | 443000 | 6043 |
| 560 | 20230811 | 092100 | 33725410500 | 445000 | 446000 | 446500 | 445000 | 2439 |
| 561 | 20230811 | 092000 | 32638574500 | 446500 | 447000 | 447000 | 446000 | 1247 |
| 562 | 20230811 | 091900 | 32081937500 | 446500 | 446000 | 448000 | 446000 | 2575 |
| 563 | 20230811 | 091800 | 30931324500 | 446000 | 447000 | 447500 | 445500 | 3316 |
| 564 | 20230811 | 091700 | 29450028000 | 447000 | 448500 | 448500 | 447000 | 2016 |
| 565 | 20230811 | 091600 | 28547553500 | 448500 | 447500 | 449500 | 447500 | 1504 |
| 566 | 20230811 | 091500 | 27873235500 | 447500 | 447500 | 448000 | 447500 | 1230 |
| 567 | 20230811 | 091400 | 27322698000 | 447500 | 448000 | 448500 | 447500 | 2390 |
| 568 | 20230811 | 091300 | 26252164000 | 447500 | 450000 | 450000 | 447500 | 4767 |
| 569 | 20230811 | 091200 | 24112197500 | 449500 | 451000 | 451000 | 449500 | 1326 |
| 570 | 20230811 | 091100 | 23515115000 | 451000 | 452000 | 452500 | 450000 | 3834 |
| 571 | 20230811 | 091000 | 21786951000 | 451500 | 453500 | 454500 | 451500 | 4734 |
| 572 | 20230811 | 090900 | 19640275500 | 453500 | 452500 | 454000 | 452500 | 1753 |
| 573 | 20230811 | 090800 | 18845712000 | 453000 | 452000 | 454000 | 452000 | 2741 |
| 574 | 20230811 | 090700 | 17604402500 | 452000 | 450000 | 452000 | 450000 | 2285 |
| 575 | 20230811 | 090600 | 16574712500 | 450500 | 450000 | 450500 | 449000 | 4099 |
| 576 | 20230811 | 090500 | 14731018500 | 450000 | 451000 | 452000 | 449500 | 2634 |
| 577 | 20230811 | 090400 | 13544586000 | 451000 | 451000 | 453000 | 449500 | 4532 |
| 578 | 20230811 | 090300 | 11502505000 | 451000 | 454000 | 454000 | 450000 | 5339 |
| 579 | 20230811 | 090200 | 9093049500 | 454000 | 452000 | 454500 | 451000 | 3829 |
| 580 | 20230811 | 090100 | 7359760000 | 451500 | 454000 | 454500 | 451000 | 7919 |
| 581 | 20230811 | 090000 | 3773634500 | 453500 | 459000 | 459000 | 453500 | 8215 |