35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 3 | 20230807 | 183800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 4 | 20230807 | 183700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 5 | 20230807 | 183600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 6 | 20230807 | 183500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 7 | 20230807 | 183400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 8 | 20230807 | 183300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 9 | 20230807 | 183200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 10 | 20230807 | 183100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 11 | 20230807 | 183000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 12 | 20230807 | 182900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 13 | 20230807 | 182800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 14 | 20230807 | 182700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 15 | 20230807 | 182600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 16 | 20230807 | 182500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 17 | 20230807 | 182400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 18 | 20230807 | 182300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 19 | 20230807 | 182200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 20 | 20230807 | 182100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 21 | 20230807 | 182000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 22 | 20230807 | 181900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 23 | 20230807 | 181800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 24 | 20230807 | 181700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 25 | 20230807 | 181600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 26 | 20230807 | 181500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 27 | 20230807 | 181400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 28 | 20230807 | 181300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 29 | 20230807 | 181200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 30 | 20230807 | 181100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 31 | 20230807 | 181000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 32 | 20230807 | 180900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 33 | 20230807 | 180800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 34 | 20230807 | 180700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 35 | 20230807 | 180600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 36 | 20230807 | 180500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 37 | 20230807 | 180400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 38 | 20230807 | 180300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 39 | 20230807 | 180200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 40 | 20230807 | 180100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 41 | 20230807 | 180000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 42 | 20230807 | 175900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 43 | 20230807 | 175800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 44 | 20230807 | 175700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 45 | 20230807 | 175600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 46 | 20230807 | 175500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 47 | 20230807 | 175400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 48 | 20230807 | 175300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 49 | 20230807 | 175200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 50 | 20230807 | 175100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 51 | 20230807 | 175000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 52 | 20230807 | 174900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 53 | 20230807 | 174800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 54 | 20230807 | 174700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 55 | 20230807 | 174600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 56 | 20230807 | 174500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 57 | 20230807 | 174400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 58 | 20230807 | 174300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 59 | 20230807 | 174200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 60 | 20230807 | 174100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 61 | 20230807 | 174000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 62 | 20230807 | 173900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 63 | 20230807 | 173800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 64 | 20230807 | 173700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 65 | 20230807 | 173600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 66 | 20230807 | 173500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 67 | 20230807 | 173400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 68 | 20230807 | 173300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 69 | 20230807 | 173200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 70 | 20230807 | 173100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 71 | 20230807 | 173000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 72 | 20230807 | 172900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 73 | 20230807 | 172800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 74 | 20230807 | 172700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 75 | 20230807 | 172600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 76 | 20230807 | 172500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 77 | 20230807 | 172400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 78 | 20230807 | 172300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 79 | 20230807 | 172200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 80 | 20230807 | 172100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 81 | 20230807 | 172000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 82 | 20230807 | 171900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 83 | 20230807 | 171800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 84 | 20230807 | 171700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 85 | 20230807 | 171600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 86 | 20230807 | 171500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 87 | 20230807 | 171400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 88 | 20230807 | 171300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 89 | 20230807 | 171200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 90 | 20230807 | 171100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 91 | 20230807 | 171000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 92 | 20230807 | 170900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 93 | 20230807 | 170800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 94 | 20230807 | 170700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 95 | 20230807 | 170600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 96 | 20230807 | 170500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 97 | 20230807 | 170400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 98 | 20230807 | 170300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 99 | 20230807 | 170200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 100 | 20230807 | 170100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 101 | 20230807 | 170000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 102 | 20230807 | 165900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 103 | 20230807 | 165800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 104 | 20230807 | 165700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 105 | 20230807 | 165600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 106 | 20230807 | 165500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 107 | 20230807 | 165400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 108 | 20230807 | 165300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 109 | 20230807 | 165200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 110 | 20230807 | 165100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 111 | 20230807 | 165000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 112 | 20230807 | 164900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 113 | 20230807 | 164800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 114 | 20230807 | 164700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 115 | 20230807 | 164600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 116 | 20230807 | 164500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 117 | 20230807 | 164400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 118 | 20230807 | 164300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 119 | 20230807 | 164200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 120 | 20230807 | 164100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 121 | 20230807 | 164000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 122 | 20230807 | 163900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 123 | 20230807 | 163800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 124 | 20230807 | 163700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 125 | 20230807 | 163600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 126 | 20230807 | 163500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 127 | 20230807 | 163400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 128 | 20230807 | 163300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 129 | 20230807 | 163200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 130 | 20230807 | 163100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 131 | 20230807 | 163000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 132 | 20230807 | 162900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 133 | 20230807 | 162800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 134 | 20230807 | 162700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 135 | 20230807 | 162600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 136 | 20230807 | 162500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 137 | 20230807 | 162400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 138 | 20230807 | 162300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 139 | 20230807 | 162200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 140 | 20230807 | 162100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 141 | 20230807 | 162000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 142 | 20230807 | 161900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 143 | 20230807 | 161800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 144 | 20230807 | 161700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 145 | 20230807 | 161600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 146 | 20230807 | 161500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 147 | 20230807 | 161400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 148 | 20230807 | 161300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 149 | 20230807 | 161200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 150 | 20230807 | 161100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 151 | 20230807 | 161000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 152 | 20230807 | 160900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 153 | 20230807 | 160800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 154 | 20230807 | 160700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 155 | 20230807 | 160600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 156 | 20230807 | 160500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 157 | 20230807 | 160400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 158 | 20230807 | 160300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 159 | 20230807 | 160200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 160 | 20230807 | 160100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 161 | 20230807 | 160000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 162 | 20230807 | 155900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 163 | 20230807 | 155800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 164 | 20230807 | 155700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 165 | 20230807 | 155600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 166 | 20230807 | 155500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 167 | 20230807 | 155400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 168 | 20230807 | 155300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 169 | 20230807 | 155200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 170 | 20230807 | 155100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 171 | 20230807 | 155000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 172 | 20230807 | 154900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 173 | 20230807 | 154800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 174 | 20230807 | 154700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 175 | 20230807 | 154600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 176 | 20230807 | 154500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 177 | 20230807 | 154400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 178 | 20230807 | 154300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 179 | 20230807 | 154200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 180 | 20230807 | 154100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 181 | 20230807 | 154000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 182 | 20230807 | 153900 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 183 | 20230807 | 153800 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 184 | 20230807 | 153700 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 185 | 20230807 | 153600 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 186 | 20230807 | 153500 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 187 | 20230807 | 153400 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 188 | 20230807 | 153300 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 189 | 20230807 | 153200 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 190 | 20230807 | 153100 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 0 |
| 191 | 20230807 | 153000 | 473412006000 | 439000 | 439000 | 439000 | 439000 | 23733 |
| 192 | 20230807 | 152900 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 193 | 20230807 | 152800 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 194 | 20230807 | 152700 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 195 | 20230807 | 152600 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 196 | 20230807 | 152500 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 197 | 20230807 | 152400 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 198 | 20230807 | 152300 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 199 | 20230807 | 152200 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 200 | 20230807 | 152100 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 201 | 20230807 | 152000 | 462993219000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 202 | 20230807 | 151900 | 462993219000 | 440000 | 439000 | 440000 | 439000 | 3569 |
| 203 | 20230807 | 151800 | 461424925000 | 439000 | 439500 | 439500 | 438500 | 1729 |
| 204 | 20230807 | 151700 | 460665729000 | 439000 | 439500 | 440000 | 438500 | 5160 |
| 205 | 20230807 | 151600 | 458398826500 | 439500 | 439000 | 440000 | 439000 | 2264 |
| 206 | 20230807 | 151500 | 457403441500 | 439500 | 439500 | 440000 | 439000 | 2318 |
| 207 | 20230807 | 151400 | 456385130000 | 439000 | 439000 | 439500 | 438500 | 3874 |
| 208 | 20230807 | 151300 | 454684877000 | 438500 | 439000 | 439000 | 438500 | 953 |
| 209 | 20230807 | 151200 | 454266857500 | 439000 | 438500 | 439000 | 438500 | 769 |
| 210 | 20230807 | 151100 | 453929469000 | 438500 | 438500 | 439000 | 438500 | 1390 |
| 211 | 20230807 | 151000 | 453319788500 | 438000 | 439000 | 439000 | 438000 | 1526 |
| 212 | 20230807 | 150900 | 452650479000 | 438500 | 438000 | 439000 | 437500 | 8649 |
| 213 | 20230807 | 150800 | 448861441500 | 437500 | 438500 | 438500 | 437500 | 3135 |
| 214 | 20230807 | 150700 | 447488281500 | 438500 | 438500 | 439000 | 438000 | 2587 |
| 215 | 20230807 | 150600 | 446354100000 | 438500 | 438500 | 439000 | 438500 | 1954 |
| 216 | 20230807 | 150500 | 445497130500 | 439000 | 438500 | 439000 | 438500 | 1148 |
| 217 | 20230807 | 150400 | 444993605000 | 439000 | 438500 | 439000 | 438500 | 1079 |
| 218 | 20230807 | 150300 | 444520379500 | 438500 | 439000 | 439500 | 438500 | 3309 |
| 219 | 20230807 | 150200 | 443067807000 | 439000 | 439500 | 439500 | 439000 | 1226 |
| 220 | 20230807 | 150100 | 442529410000 | 439500 | 439500 | 439500 | 439000 | 992 |
| 221 | 20230807 | 150000 | 442093734500 | 439500 | 438500 | 439500 | 438000 | 5813 |
| 222 | 20230807 | 145900 | 439544601500 | 438000 | 438500 | 439000 | 438000 | 4292 |
| 223 | 20230807 | 145800 | 437663689500 | 438500 | 440000 | 440000 | 438500 | 2715 |
| 224 | 20230807 | 145700 | 436471669500 | 440000 | 440500 | 441000 | 439500 | 5260 |
| 225 | 20230807 | 145600 | 434156891500 | 441000 | 441500 | 441500 | 440500 | 2560 |
| 226 | 20230807 | 145500 | 433028095500 | 441000 | 442000 | 442000 | 441000 | 2537 |
| 227 | 20230807 | 145400 | 431908699500 | 441500 | 441000 | 442000 | 441000 | 2009 |
| 228 | 20230807 | 145300 | 431021815000 | 441500 | 441000 | 441500 | 441000 | 1080 |
| 229 | 20230807 | 145200 | 430545183500 | 441500 | 441000 | 441500 | 441000 | 661 |
| 230 | 20230807 | 145100 | 430253589500 | 441500 | 440000 | 441500 | 440000 | 6702 |
| 231 | 20230807 | 145000 | 427300582500 | 440500 | 440000 | 440500 | 440000 | 1000 |
| 232 | 20230807 | 144900 | 426860525000 | 440000 | 440500 | 441000 | 440000 | 2708 |
| 233 | 20230807 | 144800 | 425668002000 | 440500 | 440500 | 441000 | 440000 | 3602 |
| 234 | 20230807 | 144700 | 424081854000 | 441000 | 441000 | 441500 | 440500 | 3962 |
| 235 | 20230807 | 144600 | 422335140000 | 441000 | 441000 | 441500 | 441000 | 931 |
| 236 | 20230807 | 144500 | 421924476000 | 441000 | 441000 | 441500 | 441000 | 528 |
| 237 | 20230807 | 144400 | 421691598000 | 441000 | 441500 | 442000 | 441000 | 1507 |
| 238 | 20230807 | 144300 | 421026396000 | 442000 | 441500 | 442000 | 441500 | 2357 |
| 239 | 20230807 | 144200 | 419985658000 | 441500 | 441500 | 442000 | 441500 | 776 |
| 240 | 20230807 | 144100 | 419642859000 | 441500 | 442000 | 442000 | 441500 | 534 |
| 241 | 20230807 | 144000 | 419406984000 | 441500 | 441500 | 442500 | 441500 | 2706 |
| 242 | 20230807 | 143900 | 418211112000 | 441500 | 442000 | 442000 | 441500 | 788 |
| 243 | 20230807 | 143800 | 417863182000 | 442000 | 441500 | 442000 | 441500 | 1599 |
| 244 | 20230807 | 143700 | 417157089000 | 442000 | 443000 | 443000 | 441500 | 4356 |
| 245 | 20230807 | 143600 | 415230482000 | 442500 | 442000 | 443000 | 442000 | 2428 |
| 246 | 20230807 | 143500 | 414156155500 | 442000 | 442500 | 442500 | 442000 | 1959 |
| 247 | 20230807 | 143400 | 413290187500 | 442000 | 442500 | 443000 | 442000 | 2163 |
| 248 | 20230807 | 143300 | 412333100000 | 443000 | 442500 | 443000 | 442000 | 3200 |
| 249 | 20230807 | 143200 | 410916125000 | 443000 | 440000 | 443000 | 440000 | 9273 |
| 250 | 20230807 | 143100 | 406825344500 | 440500 | 440000 | 440500 | 440000 | 860 |
| 251 | 20230807 | 143000 | 406446851500 | 440000 | 440000 | 440500 | 440000 | 3172 |
| 252 | 20230807 | 142900 | 405051117500 | 440000 | 440000 | 440500 | 440000 | 909 |
| 253 | 20230807 | 142800 | 404650912000 | 440500 | 440000 | 441000 | 440000 | 5570 |
| 254 | 20230807 | 142700 | 402197774000 | 440500 | 440500 | 440500 | 440000 | 1642 |
| 255 | 20230807 | 142600 | 401475186500 | 440500 | 440000 | 440500 | 440000 | 1102 |
| 256 | 20230807 | 142500 | 400990230500 | 440000 | 440000 | 440500 | 440000 | 348 |
| 257 | 20230807 | 142400 | 400837084000 | 440500 | 439500 | 440500 | 439000 | 3129 |
| 258 | 20230807 | 142300 | 399461856000 | 439500 | 439500 | 440000 | 439000 | 2139 |
| 259 | 20230807 | 142200 | 398521756500 | 439500 | 440000 | 441000 | 439500 | 2982 |
| 260 | 20230807 | 142100 | 397208909500 | 440000 | 440500 | 440500 | 440000 | 1703 |
| 261 | 20230807 | 142000 | 396459475000 | 440500 | 441000 | 441500 | 440000 | 2683 |
| 262 | 20230807 | 141900 | 395276227500 | 441500 | 442000 | 442500 | 441000 | 4113 |
| 263 | 20230807 | 141800 | 393459242000 | 442000 | 444000 | 444000 | 442000 | 3787 |
| 264 | 20230807 | 141700 | 391781347000 | 444000 | 444500 | 444500 | 443000 | 3678 |
| 265 | 20230807 | 141600 | 390148685000 | 444500 | 443000 | 444500 | 443000 | 1766 |
| 266 | 20230807 | 141500 | 389364706500 | 443000 | 445000 | 445500 | 443000 | 3614 |
| 267 | 20230807 | 141400 | 387758687000 | 444500 | 443000 | 445500 | 442500 | 12080 |
| 268 | 20230807 | 141300 | 382394723500 | 442500 | 442000 | 443000 | 442000 | 3465 |
| 269 | 20230807 | 141200 | 380861129000 | 442500 | 442000 | 442500 | 442000 | 1849 |
| 270 | 20230807 | 141100 | 380043761500 | 442500 | 442500 | 442500 | 442000 | 1266 |
| 271 | 20230807 | 141000 | 379483666500 | 442500 | 442500 | 443000 | 442000 | 3321 |
| 272 | 20230807 | 140900 | 378014001500 | 443000 | 441000 | 443000 | 441000 | 4189 |
| 273 | 20230807 | 140800 | 376162142500 | 441500 | 441500 | 442500 | 441000 | 4214 |
| 274 | 20230807 | 140700 | 374301004500 | 441500 | 441500 | 442000 | 440500 | 4821 |
| 275 | 20230807 | 140600 | 372174171000 | 441000 | 441000 | 441500 | 440000 | 2053 |
| 276 | 20230807 | 140500 | 371269121500 | 441000 | 439000 | 441000 | 439000 | 5360 |
| 277 | 20230807 | 140400 | 368910114500 | 439000 | 437500 | 440000 | 437500 | 5918 |
| 278 | 20230807 | 140300 | 366314853000 | 437500 | 438000 | 438500 | 437500 | 1799 |
| 279 | 20230807 | 140200 | 365527071500 | 438500 | 438000 | 438500 | 438000 | 674 |
| 280 | 20230807 | 140100 | 365231755500 | 438000 | 438000 | 439000 | 438000 | 1400 |
| 281 | 20230807 | 140000 | 364617816000 | 438000 | 439000 | 439000 | 438000 | 1744 |
| 282 | 20230807 | 135900 | 363853373500 | 438500 | 438500 | 439000 | 438500 | 1022 |
| 283 | 20230807 | 135800 | 363405071500 | 438500 | 438000 | 439000 | 437500 | 2597 |
| 284 | 20230807 | 135700 | 362266928000 | 437500 | 437500 | 438000 | 437000 | 3207 |
| 285 | 20230807 | 135600 | 360863714000 | 437500 | 437500 | 438000 | 437500 | 771 |
| 286 | 20230807 | 135500 | 360526283500 | 437500 | 439000 | 439500 | 437500 | 3572 |
| 287 | 20230807 | 135400 | 358959882000 | 439000 | 438500 | 440000 | 438000 | 6827 |
| 288 | 20230807 | 135300 | 355963531000 | 438500 | 437000 | 439000 | 437000 | 3465 |
| 289 | 20230807 | 135200 | 354445566000 | 436500 | 436500 | 437000 | 436000 | 4575 |
| 290 | 20230807 | 135100 | 352448589500 | 436500 | 437500 | 438000 | 436500 | 2033 |
| 291 | 20230807 | 135000 | 351559756500 | 437500 | 437500 | 438000 | 437500 | 1273 |
| 292 | 20230807 | 134900 | 351002530000 | 437500 | 438000 | 438500 | 437000 | 1477 |
| 293 | 20230807 | 134800 | 350355956500 | 438000 | 437500 | 439000 | 437500 | 4689 |
| 294 | 20230807 | 134700 | 348301313000 | 437000 | 437000 | 437500 | 436500 | 4410 |
| 295 | 20230807 | 134600 | 346374914000 | 437000 | 437500 | 438000 | 437000 | 2906 |
| 296 | 20230807 | 134500 | 345103938000 | 437500 | 437500 | 438000 | 437500 | 1679 |
| 297 | 20230807 | 134400 | 344369334500 | 437500 | 437500 | 438000 | 436500 | 6523 |
| 298 | 20230807 | 134300 | 341517905000 | 437500 | 437500 | 439000 | 437500 | 3961 |
| 299 | 20230807 | 134200 | 339782288500 | 437500 | 440000 | 440000 | 437500 | 7496 |
| 300 | 20230807 | 134100 | 336494907000 | 440000 | 440500 | 440500 | 440000 | 9032 |
| 301 | 20230807 | 134000 | 332520689000 | 440000 | 440500 | 440500 | 440000 | 1838 |
| 302 | 20230807 | 133900 | 331711711500 | 440500 | 440500 | 440500 | 440000 | 1808 |
| 303 | 20230807 | 133800 | 330915527500 | 441000 | 440500 | 441000 | 440000 | 2090 |
| 304 | 20230807 | 133700 | 329994837000 | 440500 | 440500 | 441000 | 440000 | 5926 |
| 305 | 20230807 | 133600 | 327384706500 | 441000 | 440500 | 441000 | 440500 | 2375 |
| 306 | 20230807 | 133500 | 326338303500 | 440500 | 441000 | 441500 | 440500 | 2808 |
| 307 | 20230807 | 133400 | 325101004000 | 441000 | 441500 | 441500 | 441000 | 2662 |
| 308 | 20230807 | 133300 | 323926972500 | 441500 | 442000 | 442000 | 441000 | 1533 |
| 309 | 20230807 | 133200 | 323250218500 | 441500 | 442500 | 443000 | 441500 | 1585 |
| 310 | 20230807 | 133100 | 322549377500 | 443000 | 442500 | 443000 | 442500 | 1777 |
| 311 | 20230807 | 133000 | 321762930000 | 442500 | 443500 | 444000 | 442500 | 3133 |
| 312 | 20230807 | 132900 | 320373997000 | 444000 | 443500 | 444500 | 443500 | 2869 |
| 313 | 20230807 | 132800 | 319100316000 | 443500 | 443000 | 444000 | 443000 | 1080 |
| 314 | 20230807 | 132700 | 318621379000 | 443000 | 443000 | 443500 | 442500 | 3140 |
| 315 | 20230807 | 132600 | 317230921500 | 442500 | 443000 | 443500 | 442500 | 988 |
| 316 | 20230807 | 132500 | 316793326500 | 443000 | 442000 | 443500 | 442000 | 2064 |
| 317 | 20230807 | 132400 | 315879173500 | 442500 | 442500 | 443500 | 441500 | 3096 |
| 318 | 20230807 | 132300 | 314509824500 | 442000 | 443000 | 443000 | 442000 | 1216 |
| 319 | 20230807 | 132200 | 313971694000 | 443000 | 443000 | 444500 | 442500 | 2613 |
| 320 | 20230807 | 132100 | 312813395500 | 443500 | 441500 | 444000 | 441000 | 4763 |
| 321 | 20230807 | 132000 | 310704998000 | 441500 | 441500 | 442000 | 441000 | 2934 |
| 322 | 20230807 | 131900 | 309409854000 | 441500 | 441500 | 442000 | 441500 | 2035 |
| 323 | 20230807 | 131800 | 308511357500 | 441500 | 442500 | 442500 | 441500 | 3128 |
| 324 | 20230807 | 131700 | 307128710000 | 442500 | 442500 | 443000 | 442500 | 1690 |
| 325 | 20230807 | 131600 | 306380840000 | 442500 | 443000 | 443500 | 442500 | 1710 |
| 326 | 20230807 | 131500 | 305623279500 | 443500 | 442000 | 444000 | 442000 | 3739 |
| 327 | 20230807 | 131400 | 303965978500 | 442500 | 442500 | 443000 | 442000 | 2177 |
| 328 | 20230807 | 131300 | 303003106500 | 442000 | 442000 | 443500 | 441500 | 2996 |
| 329 | 20230807 | 131200 | 301677013000 | 442500 | 443000 | 443500 | 442000 | 6147 |
| 330 | 20230807 | 131100 | 298957829000 | 443000 | 443000 | 443500 | 443000 | 1045 |
| 331 | 20230807 | 131000 | 298494802000 | 443000 | 444000 | 444500 | 442500 | 3640 |
| 332 | 20230807 | 130900 | 296880391500 | 443500 | 443000 | 444000 | 442500 | 3613 |
| 333 | 20230807 | 130800 | 295278690000 | 443000 | 443500 | 444500 | 442500 | 3177 |
| 334 | 20230807 | 130700 | 293869703500 | 443500 | 444000 | 444500 | 443000 | 4844 |
| 335 | 20230807 | 130600 | 291720693000 | 444000 | 444000 | 444500 | 444000 | 2420 |
| 336 | 20230807 | 130500 | 290646149500 | 444500 | 445000 | 445000 | 444000 | 1202 |
| 337 | 20230807 | 130400 | 290111849500 | 445000 | 445000 | 445000 | 444500 | 1479 |
| 338 | 20230807 | 130300 | 289454411000 | 445000 | 445500 | 445500 | 444500 | 1117 |
| 339 | 20230807 | 130200 | 288957406000 | 445000 | 445500 | 445500 | 445000 | 650 |
| 340 | 20230807 | 130100 | 288668104500 | 445500 | 446000 | 446500 | 445000 | 628 |
| 341 | 20230807 | 130000 | 288388058500 | 446000 | 444500 | 446500 | 444000 | 2967 |
| 342 | 20230807 | 125900 | 287067076000 | 445000 | 444500 | 445000 | 444500 | 727 |
| 343 | 20230807 | 125800 | 286743884500 | 445000 | 445000 | 445500 | 444500 | 417 |
| 344 | 20230807 | 125700 | 286558378500 | 444500 | 445000 | 445500 | 444500 | 1018 |
| 345 | 20230807 | 125600 | 286105513500 | 445500 | 444500 | 446000 | 444500 | 1836 |
| 346 | 20230807 | 125500 | 285287928000 | 444500 | 444500 | 445000 | 444500 | 935 |
| 347 | 20230807 | 125400 | 284872196500 | 444500 | 444500 | 445500 | 444500 | 1909 |
| 348 | 20230807 | 125300 | 284023146500 | 444500 | 445500 | 446000 | 444500 | 2247 |
| 349 | 20230807 | 125200 | 283022979500 | 445000 | 445500 | 446000 | 445000 | 693 |
| 350 | 20230807 | 125100 | 282714286000 | 445500 | 446000 | 446500 | 445500 | 1126 |
| 351 | 20230807 | 125000 | 282212228000 | 446000 | 447000 | 447500 | 445500 | 1584 |
| 352 | 20230807 | 124900 | 281505256000 | 447000 | 446500 | 447500 | 446500 | 1557 |
| 353 | 20230807 | 124800 | 280809252500 | 447000 | 446500 | 447000 | 446500 | 591 |
| 354 | 20230807 | 124700 | 280545312500 | 447000 | 446000 | 447000 | 446000 | 975 |
| 355 | 20230807 | 124600 | 280109915000 | 446000 | 447000 | 447000 | 446000 | 714 |
| 356 | 20230807 | 124500 | 279791203500 | 447000 | 446500 | 447000 | 446500 | 287 |
| 357 | 20230807 | 124400 | 279663035500 | 447000 | 446000 | 447000 | 446000 | 1983 |
| 358 | 20230807 | 124300 | 278777920500 | 446500 | 444500 | 446500 | 444500 | 2841 |
| 359 | 20230807 | 124200 | 277512176500 | 445000 | 444500 | 445000 | 444000 | 1269 |
| 360 | 20230807 | 124100 | 276948125000 | 444500 | 444500 | 445000 | 444500 | 1213 |
| 361 | 20230807 | 124000 | 276408905500 | 445000 | 445000 | 445500 | 444500 | 1971 |
| 362 | 20230807 | 123900 | 275531891000 | 444500 | 445000 | 445000 | 444500 | 1322 |
| 363 | 20230807 | 123800 | 274944117000 | 445000 | 444500 | 445500 | 444000 | 6259 |
| 364 | 20230807 | 123700 | 272161214500 | 444500 | 445000 | 445500 | 444500 | 4450 |
| 365 | 20230807 | 123600 | 270181458500 | 445000 | 445000 | 446000 | 445000 | 3962 |
| 366 | 20230807 | 123500 | 268417794500 | 445000 | 446000 | 446500 | 445000 | 2796 |
| 367 | 20230807 | 123400 | 267172094500 | 446000 | 446000 | 446500 | 446000 | 1645 |
| 368 | 20230807 | 123300 | 266438380500 | 446000 | 446000 | 446500 | 446000 | 1013 |
| 369 | 20230807 | 123200 | 265986500000 | 446500 | 446500 | 447000 | 446000 | 956 |
| 370 | 20230807 | 123100 | 265559614000 | 446500 | 447000 | 447000 | 446500 | 778 |
| 371 | 20230807 | 123000 | 265212229000 | 446500 | 447000 | 447000 | 446500 | 729 |
| 372 | 20230807 | 122900 | 264886477000 | 447000 | 447000 | 447500 | 447000 | 672 |
| 373 | 20230807 | 122800 | 264586051500 | 447500 | 446000 | 448500 | 446000 | 4372 |
| 374 | 20230807 | 122700 | 262631533500 | 446500 | 446500 | 447000 | 446000 | 1178 |
| 375 | 20230807 | 122600 | 262105529500 | 446500 | 446500 | 447000 | 446500 | 1014 |
| 376 | 20230807 | 122500 | 261652769500 | 446500 | 447000 | 447000 | 446500 | 666 |
| 377 | 20230807 | 122400 | 261355377000 | 446500 | 447000 | 447000 | 446500 | 891 |
| 378 | 20230807 | 122300 | 260957225000 | 447000 | 447000 | 447500 | 447000 | 527 |
| 379 | 20230807 | 122200 | 260721618000 | 447500 | 447000 | 447500 | 447000 | 751 |
| 380 | 20230807 | 122100 | 260385855000 | 447000 | 447500 | 448000 | 447000 | 1792 |
| 381 | 20230807 | 122000 | 259584172000 | 447000 | 447500 | 447500 | 447000 | 421 |
| 382 | 20230807 | 121900 | 259395955500 | 447000 | 447000 | 448000 | 446500 | 2188 |
| 383 | 20230807 | 121800 | 258417803000 | 447000 | 447000 | 447500 | 447000 | 581 |
| 384 | 20230807 | 121700 | 258158074500 | 447500 | 447500 | 448000 | 447000 | 1521 |
| 385 | 20230807 | 121600 | 257477550000 | 447500 | 448500 | 448500 | 447500 | 1116 |
| 386 | 20230807 | 121500 | 256977440500 | 448500 | 448000 | 448500 | 448000 | 451 |
| 387 | 20230807 | 121400 | 256775339000 | 448000 | 449500 | 449500 | 448000 | 875 |
| 388 | 20230807 | 121300 | 256382453000 | 449500 | 449000 | 449500 | 449000 | 570 |
| 389 | 20230807 | 121200 | 256126474500 | 449000 | 448500 | 449500 | 448500 | 901 |
| 390 | 20230807 | 121100 | 255722049500 | 448500 | 447500 | 449500 | 447500 | 3504 |
| 391 | 20230807 | 121000 | 254152256000 | 447500 | 448500 | 448500 | 447500 | 1898 |
| 392 | 20230807 | 120900 | 253302279000 | 448000 | 448500 | 449000 | 448000 | 4920 |
| 393 | 20230807 | 120800 | 251097649000 | 448500 | 448500 | 449000 | 448500 | 1084 |
| 394 | 20230807 | 120700 | 250611440500 | 449000 | 449500 | 449500 | 448500 | 1143 |
| 395 | 20230807 | 120600 | 250098493500 | 449000 | 449000 | 449500 | 449000 | 857 |
| 396 | 20230807 | 120500 | 249713690500 | 449500 | 449000 | 449500 | 449000 | 708 |
| 397 | 20230807 | 120400 | 249395599500 | 449000 | 449500 | 450000 | 449000 | 1552 |
| 398 | 20230807 | 120300 | 248698200500 | 449500 | 450000 | 450000 | 449000 | 1786 |
| 399 | 20230807 | 120200 | 247895370000 | 449500 | 450000 | 450000 | 449500 | 343 |
| 400 | 20230807 | 120100 | 247741161000 | 450000 | 450000 | 450500 | 449500 | 1118 |
| 401 | 20230807 | 120000 | 247237899500 | 450500 | 451500 | 451500 | 450000 | 1133 |
| 402 | 20230807 | 115900 | 246727084000 | 451000 | 451500 | 452000 | 451000 | 825 |
| 403 | 20230807 | 115800 | 246354701500 | 451500 | 451500 | 452000 | 451500 | 286 |
| 404 | 20230807 | 115700 | 246225512500 | 451500 | 452500 | 452500 | 451500 | 730 |
| 405 | 20230807 | 115600 | 245895635000 | 452000 | 451500 | 452500 | 451000 | 1135 |
| 406 | 20230807 | 115500 | 245382896000 | 451000 | 451500 | 451500 | 451000 | 794 |
| 407 | 20230807 | 115400 | 245024769000 | 451000 | 451000 | 451500 | 450500 | 791 |
| 408 | 20230807 | 115300 | 244668068500 | 451000 | 451000 | 451500 | 450500 | 952 |
| 409 | 20230807 | 115200 | 244239050500 | 451000 | 449500 | 452000 | 449500 | 1416 |
| 410 | 20230807 | 115100 | 243600825500 | 450000 | 449500 | 450000 | 449500 | 390 |
| 411 | 20230807 | 115000 | 243425459000 | 449500 | 449500 | 450000 | 449500 | 544 |
| 412 | 20230807 | 114900 | 243180925000 | 449500 | 450000 | 450000 | 449500 | 261 |
| 413 | 20230807 | 114800 | 243063577500 | 450000 | 450000 | 450500 | 449500 | 420 |
| 414 | 20230807 | 114700 | 242874603500 | 450000 | 450000 | 450500 | 449500 | 748 |
| 415 | 20230807 | 114600 | 242537969500 | 450500 | 450500 | 450500 | 450000 | 734 |
| 416 | 20230807 | 114500 | 242207359500 | 450500 | 449500 | 451500 | 449000 | 6607 |
| 417 | 20230807 | 114400 | 239234582000 | 449000 | 449000 | 449500 | 449000 | 591 |
| 418 | 20230807 | 114300 | 238969198000 | 449500 | 449500 | 449500 | 449000 | 879 |
| 419 | 20230807 | 114200 | 238574431500 | 449000 | 449000 | 449500 | 449000 | 1102 |
| 420 | 20230807 | 114100 | 238079425500 | 449000 | 449500 | 450000 | 449000 | 885 |
| 421 | 20230807 | 114000 | 237681659500 | 449500 | 450500 | 450500 | 449500 | 1980 |
| 422 | 20230807 | 113900 | 236790661000 | 450000 | 450000 | 450500 | 450000 | 1252 |
| 423 | 20230807 | 113800 | 236227008000 | 450500 | 450500 | 451000 | 450000 | 746 |
| 424 | 20230807 | 113700 | 235891038000 | 450500 | 452000 | 452000 | 450500 | 1148 |
| 425 | 20230807 | 113600 | 235373359000 | 452000 | 451000 | 452000 | 450500 | 809 |
| 426 | 20230807 | 113500 | 235008278000 | 450500 | 450500 | 451000 | 450500 | 511 |
| 427 | 20230807 | 113400 | 234777969500 | 451000 | 451000 | 451000 | 450000 | 3674 |
| 428 | 20230807 | 113300 | 233123793500 | 450500 | 450500 | 451000 | 450500 | 439 |
| 429 | 20230807 | 113200 | 232925971000 | 451000 | 450500 | 451000 | 450500 | 253 |
| 430 | 20230807 | 113100 | 232811972500 | 451000 | 450500 | 451000 | 450500 | 1511 |
| 431 | 20230807 | 113000 | 232130950500 | 450500 | 450000 | 451000 | 450000 | 1366 |
| 432 | 20230807 | 112900 | 231515525000 | 450000 | 450000 | 450500 | 450000 | 802 |
| 433 | 20230807 | 112800 | 231154584000 | 450000 | 450500 | 451000 | 450000 | 1220 |
| 434 | 20230807 | 112700 | 230605335000 | 450500 | 450500 | 451000 | 450500 | 833 |
| 435 | 20230807 | 112600 | 230229826500 | 450500 | 451000 | 451500 | 450500 | 524 |
| 436 | 20230807 | 112500 | 229993747500 | 451000 | 451500 | 451500 | 450500 | 1419 |
| 437 | 20230807 | 112400 | 229353709500 | 451500 | 451500 | 452000 | 451000 | 917 |
| 438 | 20230807 | 112300 | 228939774000 | 452000 | 452000 | 452500 | 452000 | 955 |
| 439 | 20230807 | 112200 | 228508063000 | 452000 | 453000 | 453500 | 452000 | 1113 |
| 440 | 20230807 | 112100 | 228004406000 | 453000 | 453500 | 454000 | 453000 | 957 |
| 441 | 20230807 | 112000 | 227570580000 | 453500 | 455000 | 455000 | 453500 | 1355 |
| 442 | 20230807 | 111900 | 226954842500 | 455000 | 455000 | 455500 | 454500 | 1166 |
| 443 | 20230807 | 111800 | 226424372500 | 455000 | 455000 | 455500 | 455000 | 532 |
| 444 | 20230807 | 111700 | 226182241500 | 455000 | 455000 | 455000 | 454500 | 1879 |
| 445 | 20230807 | 111600 | 225327480000 | 455000 | 453500 | 455000 | 453500 | 1339 |
| 446 | 20230807 | 111500 | 224719075000 | 453500 | 453500 | 454000 | 453000 | 544 |
| 447 | 20230807 | 111400 | 224472343500 | 454000 | 454000 | 454500 | 453500 | 739 |
| 448 | 20230807 | 111300 | 224136928000 | 454000 | 453000 | 454500 | 452500 | 1363 |
| 449 | 20230807 | 111200 | 223518646500 | 453000 | 454500 | 455000 | 453000 | 2141 |
| 450 | 20230807 | 111100 | 222546799500 | 454500 | 454500 | 455000 | 454500 | 924 |
| 451 | 20230807 | 111000 | 222126758500 | 454500 | 455000 | 455500 | 454000 | 4376 |
| 452 | 20230807 | 110900 | 220135533500 | 454500 | 453000 | 455000 | 452500 | 1781 |
| 453 | 20230807 | 110800 | 219327188000 | 453000 | 452500 | 453500 | 452500 | 1011 |
| 454 | 20230807 | 110700 | 218869416000 | 452500 | 452500 | 453000 | 452500 | 618 |
| 455 | 20230807 | 110600 | 218589736500 | 452500 | 453000 | 454000 | 452000 | 1978 |
| 456 | 20230807 | 110500 | 217693776500 | 453000 | 453500 | 454000 | 453000 | 753 |
| 457 | 20230807 | 110400 | 217352393000 | 453500 | 452500 | 453500 | 452000 | 1455 |
| 458 | 20230807 | 110300 | 216693497500 | 452500 | 453000 | 453000 | 452000 | 1466 |
| 459 | 20230807 | 110200 | 216029788500 | 453000 | 452500 | 453000 | 452000 | 1397 |
| 460 | 20230807 | 110100 | 215397731500 | 452500 | 452000 | 452500 | 451500 | 1799 |
| 461 | 20230807 | 110000 | 214584638000 | 452000 | 449500 | 452000 | 449500 | 4817 |
| 462 | 20230807 | 105900 | 212413849000 | 449500 | 450000 | 450000 | 449000 | 1096 |
| 463 | 20230807 | 105800 | 211921215500 | 449500 | 449000 | 450000 | 449000 | 2226 |
| 464 | 20230807 | 105700 | 210920772000 | 449000 | 446500 | 449500 | 446000 | 3467 |
| 465 | 20230807 | 105600 | 209367587500 | 446500 | 447000 | 447500 | 446500 | 1940 |
| 466 | 20230807 | 105500 | 208500765500 | 447500 | 448000 | 448500 | 447000 | 1851 |
| 467 | 20230807 | 105400 | 207671813500 | 448000 | 448000 | 449000 | 447500 | 1927 |
| 468 | 20230807 | 105300 | 206808290500 | 448000 | 447000 | 449000 | 447000 | 4092 |
| 469 | 20230807 | 105200 | 204975546500 | 447000 | 446500 | 447500 | 446500 | 1459 |
| 470 | 20230807 | 105100 | 204323387500 | 447000 | 447500 | 447500 | 446500 | 876 |
| 471 | 20230807 | 105000 | 203931814500 | 447000 | 446000 | 447500 | 446000 | 1453 |
| 472 | 20230807 | 104900 | 203282312000 | 446000 | 445000 | 447000 | 444500 | 5454 |
| 473 | 20230807 | 104800 | 200852984000 | 445000 | 445500 | 446000 | 445000 | 1537 |
| 474 | 20230807 | 104700 | 200168512500 | 446000 | 445500 | 446500 | 445500 | 4378 |
| 475 | 20230807 | 104600 | 198216722000 | 445500 | 446500 | 446500 | 445500 | 1737 |
| 476 | 20230807 | 104500 | 197442656500 | 446000 | 446000 | 446500 | 445500 | 1728 |
| 477 | 20230807 | 104400 | 196671949500 | 446500 | 446500 | 447000 | 446000 | 1435 |
| 478 | 20230807 | 104300 | 196031501500 | 447000 | 448500 | 449000 | 446500 | 2269 |
| 479 | 20230807 | 104200 | 195015427500 | 448500 | 445500 | 449000 | 445000 | 6296 |
| 480 | 20230807 | 104100 | 192206512000 | 445500 | 446000 | 447000 | 445500 | 5508 |
| 481 | 20230807 | 104000 | 189749615500 | 446500 | 447500 | 448000 | 446000 | 3812 |
| 482 | 20230807 | 103900 | 188047615500 | 447500 | 449000 | 449000 | 446500 | 4451 |
| 483 | 20230807 | 103800 | 186055484000 | 449000 | 447500 | 449500 | 447000 | 4810 |
| 484 | 20230807 | 103700 | 183898586500 | 447500 | 448500 | 449000 | 447500 | 2299 |
| 485 | 20230807 | 103600 | 182868956000 | 448500 | 449000 | 449500 | 448000 | 1756 |
| 486 | 20230807 | 103500 | 182080976500 | 449000 | 447500 | 449500 | 447500 | 3847 |
| 487 | 20230807 | 103400 | 180355742500 | 447500 | 448000 | 449500 | 447500 | 2469 |
| 488 | 20230807 | 103300 | 179248342000 | 448000 | 449500 | 449500 | 448000 | 1769 |
| 489 | 20230807 | 103200 | 178454604500 | 449500 | 448000 | 450000 | 447000 | 8017 |
| 490 | 20230807 | 103100 | 174858057500 | 447500 | 448000 | 448000 | 446500 | 6078 |
| 491 | 20230807 | 103000 | 172139616500 | 448000 | 450000 | 450500 | 447500 | 17348 |
| 492 | 20230807 | 102900 | 164340478500 | 450500 | 450500 | 451000 | 450000 | 3452 |
| 493 | 20230807 | 102800 | 162785487500 | 450500 | 450500 | 451000 | 450000 | 4197 |
| 494 | 20230807 | 102700 | 160894773500 | 451000 | 452000 | 452000 | 450500 | 9967 |
| 495 | 20230807 | 102600 | 156395659500 | 452500 | 452500 | 453000 | 452000 | 1735 |
| 496 | 20230807 | 102500 | 155611157000 | 452500 | 453000 | 453500 | 452500 | 2844 |
| 497 | 20230807 | 102400 | 154323622000 | 453000 | 454000 | 454500 | 453000 | 1275 |
| 498 | 20230807 | 102300 | 153744893000 | 454500 | 454500 | 455000 | 454000 | 725 |
| 499 | 20230807 | 102200 | 153415224000 | 455000 | 455000 | 455500 | 454500 | 829 |
| 500 | 20230807 | 102100 | 153038037500 | 455000 | 454500 | 455500 | 454000 | 866 |
| 501 | 20230807 | 102000 | 152644271000 | 455000 | 455000 | 455500 | 454500 | 1304 |
| 502 | 20230807 | 101900 | 152050869000 | 455500 | 454000 | 455500 | 454000 | 1259 |
| 503 | 20230807 | 101800 | 151478364500 | 454000 | 452500 | 454500 | 452500 | 1639 |
| 504 | 20230807 | 101700 | 150734627000 | 453000 | 453000 | 453500 | 452500 | 1443 |
| 505 | 20230807 | 101600 | 150080953000 | 453500 | 453500 | 454500 | 453000 | 2253 |
| 506 | 20230807 | 101500 | 149059159000 | 453000 | 454500 | 455000 | 453000 | 2564 |
| 507 | 20230807 | 101400 | 147894635000 | 454500 | 455500 | 456000 | 454000 | 2411 |
| 508 | 20230807 | 101300 | 146797269500 | 456000 | 456000 | 456500 | 455500 | 930 |
| 509 | 20230807 | 101200 | 146373202500 | 456000 | 456000 | 456500 | 456000 | 610 |
| 510 | 20230807 | 101100 | 146094895000 | 456500 | 456000 | 457000 | 455500 | 2147 |
| 511 | 20230807 | 101000 | 145115511000 | 455500 | 455500 | 456000 | 455000 | 900 |
| 512 | 20230807 | 100900 | 144705659000 | 455500 | 455000 | 455500 | 455000 | 576 |
| 513 | 20230807 | 100800 | 144443499000 | 455000 | 454000 | 455500 | 454000 | 1177 |
| 514 | 20230807 | 100700 | 143908144000 | 454000 | 454000 | 455000 | 454000 | 1500 |
| 515 | 20230807 | 100600 | 143226787000 | 454000 | 455000 | 455000 | 454000 | 1207 |
| 516 | 20230807 | 100500 | 142678504000 | 455000 | 452500 | 455000 | 452500 | 2107 |
| 517 | 20230807 | 100400 | 141722092000 | 452500 | 453000 | 453500 | 452500 | 2330 |
| 518 | 20230807 | 100300 | 140666987500 | 453500 | 453000 | 453500 | 453000 | 2150 |
| 519 | 20230807 | 100200 | 139692571500 | 453500 | 454500 | 455000 | 453000 | 2268 |
| 520 | 20230807 | 100100 | 138663493500 | 455000 | 455000 | 455000 | 454000 | 1951 |
| 521 | 20230807 | 100000 | 137776943000 | 454500 | 454500 | 455500 | 454000 | 1359 |
| 522 | 20230807 | 095900 | 137158753500 | 454500 | 454500 | 455000 | 454000 | 1783 |
| 523 | 20230807 | 095800 | 136348827500 | 454000 | 454500 | 455500 | 454000 | 1484 |
| 524 | 20230807 | 095700 | 135674385000 | 454500 | 455500 | 455500 | 454000 | 2669 |
| 525 | 20230807 | 095600 | 134460473000 | 455000 | 455500 | 456500 | 455000 | 2009 |
| 526 | 20230807 | 095500 | 133545065000 | 455500 | 456500 | 457000 | 455000 | 2206 |
| 527 | 20230807 | 095400 | 132539308000 | 456500 | 458000 | 458000 | 456000 | 2560 |
| 528 | 20230807 | 095300 | 131369186500 | 458500 | 457500 | 459000 | 457500 | 1920 |
| 529 | 20230807 | 095200 | 130489475000 | 458000 | 458500 | 459000 | 456500 | 2876 |
| 530 | 20230807 | 095100 | 129173280000 | 458500 | 457500 | 459500 | 457000 | 2419 |
| 531 | 20230807 | 095000 | 128064271000 | 457500 | 457000 | 458000 | 456500 | 1879 |
| 532 | 20230807 | 094900 | 127204870000 | 457000 | 456500 | 457000 | 456000 | 1264 |
| 533 | 20230807 | 094800 | 126627826000 | 456500 | 454500 | 458000 | 454000 | 3045 |
| 534 | 20230807 | 094700 | 125239129500 | 454000 | 456000 | 456500 | 454000 | 1884 |
| 535 | 20230807 | 094600 | 124381729500 | 456500 | 458000 | 458500 | 455000 | 3475 |
| 536 | 20230807 | 094500 | 122794323500 | 458000 | 459000 | 459000 | 458000 | 1878 |
| 537 | 20230807 | 094400 | 121933200000 | 459000 | 457000 | 459000 | 456500 | 5000 |
| 538 | 20230807 | 094300 | 119645386000 | 457000 | 455000 | 457500 | 454000 | 4968 |
| 539 | 20230807 | 094200 | 117380498500 | 455000 | 455000 | 455500 | 454000 | 3196 |
| 540 | 20230807 | 094100 | 115927689500 | 455000 | 452500 | 455500 | 451500 | 9826 |
| 541 | 20230807 | 094000 | 111472493500 | 453000 | 452500 | 454000 | 452500 | 3154 |
| 542 | 20230807 | 093900 | 110043704000 | 452500 | 453500 | 453500 | 452500 | 3856 |
| 543 | 20230807 | 093800 | 108297203500 | 453000 | 454500 | 454500 | 453000 | 3707 |
| 544 | 20230807 | 093700 | 106616408500 | 454000 | 454000 | 454500 | 453000 | 4805 |
| 545 | 20230807 | 093600 | 104436239000 | 454000 | 454000 | 455000 | 453000 | 4093 |
| 546 | 20230807 | 093500 | 102578870500 | 454500 | 454500 | 455000 | 453500 | 3291 |
| 547 | 20230807 | 093400 | 101083712500 | 455000 | 454000 | 456000 | 453000 | 8858 |
| 548 | 20230807 | 093300 | 97056325000 | 453500 | 455500 | 455500 | 453500 | 4772 |
| 549 | 20230807 | 093200 | 94886151500 | 455500 | 458000 | 458000 | 455500 | 4758 |
| 550 | 20230807 | 093100 | 92714127000 | 457500 | 455500 | 458000 | 455500 | 3376 |
| 551 | 20230807 | 093000 | 91170763500 | 456000 | 456000 | 457000 | 455500 | 4625 |
| 552 | 20230807 | 092900 | 89060230500 | 456000 | 456500 | 456500 | 455500 | 3088 |
| 553 | 20230807 | 092800 | 87652266000 | 456000 | 456000 | 457500 | 455000 | 7921 |
| 554 | 20230807 | 092700 | 84040444000 | 456000 | 457000 | 457500 | 455000 | 7978 |
| 555 | 20230807 | 092600 | 80402099000 | 457000 | 459500 | 459500 | 457000 | 3865 |
| 556 | 20230807 | 092500 | 78633637000 | 459500 | 458500 | 461000 | 458000 | 7145 |
| 557 | 20230807 | 092400 | 75351833500 | 458500 | 460500 | 460500 | 458000 | 5031 |
| 558 | 20230807 | 092300 | 73043032000 | 460500 | 460000 | 461000 | 459000 | 10733 |
| 559 | 20230807 | 092200 | 68107331000 | 460000 | 461000 | 461500 | 460000 | 11276 |
| 560 | 20230807 | 092100 | 62915685000 | 461500 | 463000 | 463500 | 461000 | 6584 |
| 561 | 20230807 | 092000 | 59874050000 | 463000 | 463000 | 464000 | 462500 | 4587 |
| 562 | 20230807 | 091900 | 57750523500 | 462500 | 462000 | 464000 | 462000 | 3556 |
| 563 | 20230807 | 091800 | 56104005500 | 462000 | 463500 | 464000 | 462000 | 5883 |
| 564 | 20230807 | 091700 | 53379835500 | 464000 | 464000 | 464500 | 463500 | 2202 |
| 565 | 20230807 | 091600 | 52357942000 | 464000 | 464000 | 465000 | 463500 | 4034 |
| 566 | 20230807 | 091500 | 50484107000 | 464000 | 465000 | 465500 | 463500 | 2103 |
| 567 | 20230807 | 091400 | 49507943500 | 465500 | 464500 | 466500 | 463500 | 4355 |
| 568 | 20230807 | 091300 | 47480952500 | 464000 | 465500 | 465500 | 463000 | 4911 |
| 569 | 20230807 | 091200 | 45202438000 | 465000 | 467000 | 467000 | 464000 | 3701 |
| 570 | 20230807 | 091100 | 43479918000 | 467500 | 466500 | 468500 | 466000 | 7301 |
| 571 | 20230807 | 091000 | 40065093000 | 466500 | 466500 | 468000 | 466000 | 3088 |
| 572 | 20230807 | 090900 | 38623372500 | 467000 | 464000 | 467000 | 463500 | 8269 |
| 573 | 20230807 | 090800 | 34779374000 | 463500 | 465000 | 465500 | 463500 | 8601 |
| 574 | 20230807 | 090700 | 30782137500 | 465000 | 465500 | 466500 | 465000 | 8705 |
| 575 | 20230807 | 090600 | 26730164000 | 465500 | 467000 | 467500 | 465500 | 6936 |
| 576 | 20230807 | 090500 | 23494357500 | 467000 | 470000 | 470000 | 467000 | 3590 |
| 577 | 20230807 | 090400 | 21813752000 | 469500 | 469000 | 469500 | 467000 | 5379 |
| 578 | 20230807 | 090300 | 19294583500 | 469000 | 469500 | 471000 | 468500 | 5179 |
| 579 | 20230807 | 090200 | 16861276000 | 469500 | 467000 | 470500 | 466000 | 9358 |
| 580 | 20230807 | 090100 | 12483026000 | 467000 | 469500 | 470000 | 466500 | 8476 |
| 581 | 20230807 | 090000 | 8512392000 | 468000 | 468000 | 472500 | 467500 | 17965 |