34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 183900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 3 | 20230814 | 183800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 4 | 20230814 | 183700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 5 | 20230814 | 183600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 6 | 20230814 | 183500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 7 | 20230814 | 183400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 8 | 20230814 | 183300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 9 | 20230814 | 183200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 10 | 20230814 | 183100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 11 | 20230814 | 183000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 12 | 20230814 | 182900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 13 | 20230814 | 182800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 14 | 20230814 | 182700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 15 | 20230814 | 182600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 16 | 20230814 | 182500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 17 | 20230814 | 182400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 18 | 20230814 | 182300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 19 | 20230814 | 182200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 20 | 20230814 | 182100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 21 | 20230814 | 182000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 22 | 20230814 | 181900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 23 | 20230814 | 181800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 24 | 20230814 | 181700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 25 | 20230814 | 181600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 26 | 20230814 | 181500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 27 | 20230814 | 181400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 28 | 20230814 | 181300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 29 | 20230814 | 181200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 30 | 20230814 | 181100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 31 | 20230814 | 181000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 32 | 20230814 | 180900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 33 | 20230814 | 180800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 34 | 20230814 | 180700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 35 | 20230814 | 180600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 36 | 20230814 | 180500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 37 | 20230814 | 180400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 38 | 20230814 | 180300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 39 | 20230814 | 180200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 40 | 20230814 | 180100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 41 | 20230814 | 180000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 42 | 20230814 | 175900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 43 | 20230814 | 175800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 44 | 20230814 | 175700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 45 | 20230814 | 175600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 46 | 20230814 | 175500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 47 | 20230814 | 175400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 48 | 20230814 | 175300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 49 | 20230814 | 175200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 50 | 20230814 | 175100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 51 | 20230814 | 175000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 52 | 20230814 | 174900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 53 | 20230814 | 174800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 54 | 20230814 | 174700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 55 | 20230814 | 174600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 56 | 20230814 | 174500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 57 | 20230814 | 174400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 58 | 20230814 | 174300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 59 | 20230814 | 174200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 60 | 20230814 | 174100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 61 | 20230814 | 174000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 62 | 20230814 | 173900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 63 | 20230814 | 173800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 64 | 20230814 | 173700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 65 | 20230814 | 173600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 66 | 20230814 | 173500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 67 | 20230814 | 173400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 68 | 20230814 | 173300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 69 | 20230814 | 173200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 70 | 20230814 | 173100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 71 | 20230814 | 173000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 72 | 20230814 | 172900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 73 | 20230814 | 172800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 74 | 20230814 | 172700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 75 | 20230814 | 172600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 76 | 20230814 | 172500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 77 | 20230814 | 172400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 78 | 20230814 | 172300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 79 | 20230814 | 172200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 80 | 20230814 | 172100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 81 | 20230814 | 172000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 82 | 20230814 | 171900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 83 | 20230814 | 171800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 84 | 20230814 | 171700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 85 | 20230814 | 171600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 86 | 20230814 | 171500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 87 | 20230814 | 171400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 88 | 20230814 | 171300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 89 | 20230814 | 171200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 90 | 20230814 | 171100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 91 | 20230814 | 171000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 92 | 20230814 | 170900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 93 | 20230814 | 170800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 94 | 20230814 | 170700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 95 | 20230814 | 170600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 96 | 20230814 | 170500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 97 | 20230814 | 170400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 98 | 20230814 | 170300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 99 | 20230814 | 170200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 100 | 20230814 | 170100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 101 | 20230814 | 170000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 102 | 20230814 | 165900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 103 | 20230814 | 165800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 104 | 20230814 | 165700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 105 | 20230814 | 165600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 106 | 20230814 | 165500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 107 | 20230814 | 165400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 108 | 20230814 | 165300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 109 | 20230814 | 165200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 110 | 20230814 | 165100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 111 | 20230814 | 165000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 112 | 20230814 | 164900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 113 | 20230814 | 164800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 114 | 20230814 | 164700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 115 | 20230814 | 164600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 116 | 20230814 | 164500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 117 | 20230814 | 164400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 118 | 20230814 | 164300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 119 | 20230814 | 164200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 120 | 20230814 | 164100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 121 | 20230814 | 164000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 122 | 20230814 | 163900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 123 | 20230814 | 163800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 124 | 20230814 | 163700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 125 | 20230814 | 163600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 126 | 20230814 | 163500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 127 | 20230814 | 163400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 128 | 20230814 | 163300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 129 | 20230814 | 163200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 130 | 20230814 | 163100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 131 | 20230814 | 163000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 132 | 20230814 | 162900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 133 | 20230814 | 162800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 134 | 20230814 | 162700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 135 | 20230814 | 162600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 136 | 20230814 | 162500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 137 | 20230814 | 162400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 138 | 20230814 | 162300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 139 | 20230814 | 162200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 140 | 20230814 | 162100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 141 | 20230814 | 162000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 142 | 20230814 | 161900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 143 | 20230814 | 161800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 144 | 20230814 | 161700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 145 | 20230814 | 161600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 146 | 20230814 | 161500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 147 | 20230814 | 161400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 148 | 20230814 | 161300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 149 | 20230814 | 161200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 150 | 20230814 | 161100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 151 | 20230814 | 161000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 152 | 20230814 | 160900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 153 | 20230814 | 160800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 154 | 20230814 | 160700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 155 | 20230814 | 160600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 156 | 20230814 | 160500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 157 | 20230814 | 160400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 158 | 20230814 | 160300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 159 | 20230814 | 160200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 160 | 20230814 | 160100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 161 | 20230814 | 160000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 162 | 20230814 | 155900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 163 | 20230814 | 155800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 164 | 20230814 | 155700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 165 | 20230814 | 155600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 166 | 20230814 | 155500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 167 | 20230814 | 155400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 168 | 20230814 | 155300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 169 | 20230814 | 155200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 170 | 20230814 | 155100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 171 | 20230814 | 155000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 172 | 20230814 | 154900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 173 | 20230814 | 154800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 174 | 20230814 | 154700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 175 | 20230814 | 154600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 176 | 20230814 | 154500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 177 | 20230814 | 154400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 178 | 20230814 | 154300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 179 | 20230814 | 154200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 180 | 20230814 | 154100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 181 | 20230814 | 154000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 182 | 20230814 | 153900 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 183 | 20230814 | 153800 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 184 | 20230814 | 153700 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 185 | 20230814 | 153600 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 186 | 20230814 | 153500 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 187 | 20230814 | 153400 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 188 | 20230814 | 153300 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 189 | 20230814 | 153200 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 190 | 20230814 | 153100 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 191 | 20230814 | 153000 | 192173465000 | 434000 | 434000 | 434000 | 434000 | 11054 |
| 192 | 20230814 | 152900 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 193 | 20230814 | 152800 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 194 | 20230814 | 152700 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 195 | 20230814 | 152600 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 196 | 20230814 | 152500 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 197 | 20230814 | 152400 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 198 | 20230814 | 152300 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 199 | 20230814 | 152200 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 200 | 20230814 | 152100 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 201 | 20230814 | 152000 | 187376029000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 202 | 20230814 | 151900 | 187376029000 | 434000 | 434000 | 434500 | 434000 | 1124 |
| 203 | 20230814 | 151800 | 186887803500 | 434000 | 434000 | 434500 | 433500 | 1793 |
| 204 | 20230814 | 151700 | 186109462000 | 434000 | 434000 | 434000 | 433500 | 718 |
| 205 | 20230814 | 151600 | 185798117500 | 433500 | 433500 | 434000 | 433500 | 1796 |
| 206 | 20230814 | 151500 | 185019396000 | 434000 | 434000 | 434500 | 433500 | 405 |
| 207 | 20230814 | 151400 | 184843657000 | 434500 | 433500 | 434500 | 433500 | 505 |
| 208 | 20230814 | 151300 | 184624472000 | 433500 | 434500 | 434500 | 433500 | 2021 |
| 209 | 20230814 | 151200 | 183747349000 | 434500 | 434000 | 434500 | 434000 | 431 |
| 210 | 20230814 | 151100 | 183560264000 | 434000 | 434500 | 434500 | 434000 | 904 |
| 211 | 20230814 | 151000 | 183167903500 | 434000 | 434000 | 434500 | 433500 | 924 |
| 212 | 20230814 | 150900 | 182766875500 | 434000 | 434000 | 434000 | 433500 | 789 |
| 213 | 20230814 | 150800 | 182424556500 | 434000 | 433500 | 434000 | 433500 | 603 |
| 214 | 20230814 | 150700 | 182162884000 | 433500 | 434000 | 434500 | 433500 | 2859 |
| 215 | 20230814 | 150600 | 180922112000 | 434000 | 434000 | 434500 | 434000 | 472 |
| 216 | 20230814 | 150500 | 180717176000 | 434500 | 434000 | 434500 | 434000 | 432 |
| 217 | 20230814 | 150400 | 180529533500 | 434500 | 434000 | 434500 | 433500 | 1791 |
| 218 | 20230814 | 150300 | 179751939000 | 434000 | 433500 | 434000 | 433500 | 530 |
| 219 | 20230814 | 150200 | 179521963500 | 434000 | 433500 | 434000 | 433000 | 432 |
| 220 | 20230814 | 150100 | 179334689000 | 433500 | 433000 | 433500 | 433000 | 1198 |
| 221 | 20230814 | 150000 | 178815397500 | 433000 | 432500 | 433500 | 432500 | 1170 |
| 222 | 20230814 | 145900 | 178308759000 | 432500 | 432500 | 433000 | 432500 | 213 |
| 223 | 20230814 | 145800 | 178216618500 | 433000 | 432500 | 433000 | 432500 | 533 |
| 224 | 20230814 | 145700 | 177985973500 | 432500 | 433000 | 433500 | 432500 | 624 |
| 225 | 20230814 | 145600 | 177715977000 | 433000 | 433000 | 433500 | 433000 | 1264 |
| 226 | 20230814 | 145500 | 177168625500 | 433000 | 433500 | 433500 | 433000 | 299 |
| 227 | 20230814 | 145400 | 177039127000 | 433000 | 433000 | 433500 | 433000 | 1179 |
| 228 | 20230814 | 145300 | 176528571500 | 433000 | 433000 | 433500 | 433000 | 646 |
| 229 | 20230814 | 145200 | 176248835000 | 433500 | 433000 | 433500 | 433000 | 391 |
| 230 | 20230814 | 145100 | 176079516000 | 433000 | 432500 | 433500 | 432500 | 1012 |
| 231 | 20230814 | 145000 | 175641311500 | 433000 | 432500 | 433000 | 432500 | 274 |
| 232 | 20230814 | 144900 | 175522761000 | 433000 | 432500 | 433500 | 432000 | 490 |
| 233 | 20230814 | 144800 | 175310709500 | 432500 | 433000 | 433500 | 432500 | 630 |
| 234 | 20230814 | 144700 | 175038009000 | 433000 | 433000 | 433500 | 433000 | 173 |
| 235 | 20230814 | 144600 | 174963097500 | 433500 | 433000 | 433500 | 432500 | 904 |
| 236 | 20230814 | 144500 | 174571666000 | 433000 | 433000 | 433500 | 432500 | 475 |
| 237 | 20230814 | 144400 | 174366008000 | 433000 | 433000 | 433500 | 433000 | 127 |
| 238 | 20230814 | 144300 | 174311015000 | 433000 | 433000 | 433500 | 433000 | 187 |
| 239 | 20230814 | 144200 | 174230028000 | 433000 | 433000 | 433500 | 432500 | 1037 |
| 240 | 20230814 | 144100 | 173780954000 | 432500 | 432500 | 433000 | 432500 | 663 |
| 241 | 20230814 | 144000 | 173494118000 | 432500 | 433000 | 433500 | 432500 | 635 |
| 242 | 20230814 | 143900 | 173219148500 | 433000 | 433000 | 433500 | 433000 | 266 |
| 243 | 20230814 | 143800 | 173103902500 | 433000 | 433500 | 433500 | 432500 | 1484 |
| 244 | 20230814 | 143700 | 172461104000 | 434000 | 433500 | 434000 | 433500 | 212 |
| 245 | 20230814 | 143600 | 172369129500 | 433500 | 432500 | 434000 | 432500 | 1670 |
| 246 | 20230814 | 143500 | 171645613500 | 432500 | 432000 | 433000 | 432000 | 811 |
| 247 | 20230814 | 143400 | 171294853500 | 432000 | 433000 | 433500 | 432000 | 2096 |
| 248 | 20230814 | 143300 | 170388075000 | 433000 | 433000 | 433500 | 433000 | 874 |
| 249 | 20230814 | 143200 | 170009618500 | 433500 | 433500 | 434000 | 433500 | 829 |
| 250 | 20230814 | 143100 | 169650207500 | 433500 | 433000 | 434000 | 433000 | 200 |
| 251 | 20230814 | 143000 | 169563491500 | 433500 | 434000 | 434500 | 433000 | 908 |
| 252 | 20230814 | 142900 | 169169711000 | 434500 | 433500 | 434500 | 433500 | 309 |
| 253 | 20230814 | 142800 | 169035574000 | 434000 | 434000 | 434500 | 433000 | 771 |
| 254 | 20230814 | 142700 | 168701182500 | 434000 | 433500 | 434500 | 433500 | 227 |
| 255 | 20230814 | 142600 | 168602668000 | 433500 | 433500 | 434500 | 433500 | 316 |
| 256 | 20230814 | 142500 | 168465519500 | 434000 | 433000 | 434000 | 433000 | 861 |
| 257 | 20230814 | 142400 | 168092246500 | 433000 | 434500 | 434500 | 433000 | 2532 |
| 258 | 20230814 | 142300 | 166993622000 | 434500 | 434500 | 435000 | 434500 | 300 |
| 259 | 20230814 | 142200 | 166863238500 | 434500 | 434000 | 435000 | 434000 | 681 |
| 260 | 20230814 | 142100 | 166567330500 | 434500 | 434500 | 435000 | 434000 | 1974 |
| 261 | 20230814 | 142000 | 165709905000 | 435000 | 434500 | 435000 | 434500 | 1340 |
| 262 | 20230814 | 141900 | 165127162500 | 434500 | 434500 | 435000 | 434000 | 1037 |
| 263 | 20230814 | 141800 | 164676593000 | 435000 | 435000 | 435500 | 434500 | 2203 |
| 264 | 20230814 | 141700 | 163718297500 | 435000 | 434500 | 435500 | 434500 | 2134 |
| 265 | 20230814 | 141600 | 162789484500 | 435000 | 434500 | 435500 | 434000 | 4208 |
| 266 | 20230814 | 141500 | 160959841000 | 435000 | 433000 | 435000 | 433000 | 2947 |
| 267 | 20230814 | 141400 | 159680461000 | 433000 | 432500 | 433500 | 432500 | 571 |
| 268 | 20230814 | 141300 | 159433154000 | 433000 | 432500 | 433000 | 432500 | 338 |
| 269 | 20230814 | 141200 | 159286818500 | 432500 | 433000 | 434000 | 432500 | 2070 |
| 270 | 20230814 | 141100 | 158389935000 | 433000 | 433000 | 433500 | 433000 | 378 |
| 271 | 20230814 | 141000 | 158226175000 | 433500 | 432500 | 433500 | 432500 | 2409 |
| 272 | 20230814 | 140900 | 157182664500 | 433000 | 431500 | 433000 | 431500 | 814 |
| 273 | 20230814 | 140800 | 156830719000 | 431500 | 430500 | 432000 | 430500 | 579 |
| 274 | 20230814 | 140700 | 156580966000 | 431000 | 431000 | 431000 | 430500 | 628 |
| 275 | 20230814 | 140600 | 156310310000 | 431000 | 431000 | 431500 | 431000 | 212 |
| 276 | 20230814 | 140500 | 156218928500 | 431000 | 430500 | 431000 | 430500 | 669 |
| 277 | 20230814 | 140400 | 155930717500 | 430500 | 430500 | 431000 | 430500 | 239 |
| 278 | 20230814 | 140300 | 155827772500 | 430500 | 431000 | 431000 | 430500 | 137 |
| 279 | 20230814 | 140200 | 155768760000 | 431000 | 430500 | 431000 | 430500 | 169 |
| 280 | 20230814 | 140100 | 155695948500 | 431000 | 431500 | 432000 | 430500 | 575 |
| 281 | 20230814 | 140000 | 155448043000 | 432000 | 431000 | 432000 | 430500 | 1003 |
| 282 | 20230814 | 135900 | 155015607000 | 431000 | 432000 | 432000 | 431000 | 2429 |
| 283 | 20230814 | 135800 | 153967940500 | 431500 | 432000 | 432500 | 431500 | 1007 |
| 284 | 20230814 | 135700 | 153532843500 | 432500 | 432500 | 433500 | 432000 | 1670 |
| 285 | 20230814 | 135600 | 152809942000 | 433000 | 432000 | 433000 | 432000 | 1421 |
| 286 | 20230814 | 135500 | 152195412000 | 432500 | 432500 | 432500 | 432000 | 152 |
| 287 | 20230814 | 135400 | 152129729500 | 432500 | 431500 | 432500 | 431000 | 1015 |
| 288 | 20230814 | 135300 | 151691350000 | 431500 | 431000 | 432500 | 430500 | 3041 |
| 289 | 20230814 | 135200 | 150378659500 | 431000 | 431000 | 431000 | 430500 | 311 |
| 290 | 20230814 | 135100 | 150244743000 | 431000 | 431000 | 431500 | 430500 | 960 |
| 291 | 20230814 | 135000 | 149830974500 | 431000 | 431000 | 431000 | 430500 | 133 |
| 292 | 20230814 | 134900 | 149773667500 | 430500 | 430000 | 431000 | 430000 | 1014 |
| 293 | 20230814 | 134800 | 149337193000 | 430000 | 429000 | 430000 | 428500 | 843 |
| 294 | 20230814 | 134700 | 148974887000 | 429000 | 430000 | 430000 | 429000 | 734 |
| 295 | 20230814 | 134600 | 148659566500 | 430000 | 430000 | 430500 | 429500 | 603 |
| 296 | 20230814 | 134500 | 148400246000 | 430000 | 429500 | 430500 | 429500 | 1521 |
| 297 | 20230814 | 134400 | 147746181000 | 430000 | 429000 | 430000 | 429000 | 1067 |
| 298 | 20230814 | 134300 | 147287709000 | 429000 | 428500 | 429500 | 428500 | 471 |
| 299 | 20230814 | 134200 | 147085692000 | 428000 | 428500 | 429000 | 428000 | 278 |
| 300 | 20230814 | 134100 | 146966621500 | 428500 | 429500 | 429500 | 428500 | 448 |
| 301 | 20230814 | 134000 | 146774507500 | 429500 | 429000 | 429500 | 429000 | 128 |
| 302 | 20230814 | 133900 | 146719547000 | 429000 | 429500 | 429500 | 429000 | 476 |
| 303 | 20230814 | 133800 | 146515251500 | 429500 | 430000 | 430000 | 429500 | 440 |
| 304 | 20230814 | 133700 | 146326267000 | 429500 | 429000 | 430000 | 429000 | 863 |
| 305 | 20230814 | 133600 | 145955380000 | 429000 | 427500 | 429000 | 427500 | 1498 |
| 306 | 20230814 | 133500 | 145313460000 | 427500 | 428000 | 428000 | 427500 | 240 |
| 307 | 20230814 | 133400 | 145210831000 | 428000 | 427500 | 428000 | 427500 | 221 |
| 308 | 20230814 | 133300 | 145116304000 | 428000 | 428000 | 428000 | 427500 | 157 |
| 309 | 20230814 | 133200 | 145049133000 | 428000 | 428000 | 428000 | 427500 | 97 |
| 310 | 20230814 | 133100 | 145007632500 | 427500 | 428500 | 428500 | 427500 | 539 |
| 311 | 20230814 | 133000 | 144776952500 | 428500 | 429000 | 429000 | 428000 | 409 |
| 312 | 20230814 | 132900 | 144601724500 | 428500 | 428500 | 429000 | 428500 | 42 |
| 313 | 20230814 | 132800 | 144583718000 | 428500 | 428000 | 429000 | 427500 | 281 |
| 314 | 20230814 | 132700 | 144463411000 | 428000 | 428500 | 429000 | 428000 | 928 |
| 315 | 20230814 | 132600 | 144065924000 | 429000 | 429000 | 429500 | 428500 | 175 |
| 316 | 20230814 | 132500 | 143990844500 | 429000 | 429000 | 429500 | 428500 | 803 |
| 317 | 20230814 | 132400 | 143646233000 | 429000 | 429000 | 429000 | 428500 | 621 |
| 318 | 20230814 | 132300 | 143379829000 | 429000 | 429000 | 429500 | 429000 | 114 |
| 319 | 20230814 | 132200 | 143330911000 | 429000 | 431000 | 431000 | 429000 | 2427 |
| 320 | 20230814 | 132100 | 142286975500 | 431500 | 431000 | 431500 | 430500 | 913 |
| 321 | 20230814 | 132000 | 141893468500 | 431500 | 430500 | 431500 | 430500 | 355 |
| 322 | 20230814 | 131900 | 141740490000 | 430500 | 430500 | 431000 | 430000 | 2149 |
| 323 | 20230814 | 131800 | 140814783500 | 430500 | 429000 | 430500 | 428500 | 3705 |
| 324 | 20230814 | 131700 | 139222423500 | 429500 | 428500 | 429500 | 428000 | 1081 |
| 325 | 20230814 | 131600 | 138758856500 | 428500 | 428500 | 428500 | 427500 | 117 |
| 326 | 20230814 | 131500 | 138708776000 | 428000 | 427000 | 428000 | 427000 | 543 |
| 327 | 20230814 | 131400 | 138476498000 | 427500 | 427500 | 427500 | 427000 | 326 |
| 328 | 20230814 | 131300 | 138337142000 | 427500 | 427500 | 428000 | 427000 | 359 |
| 329 | 20230814 | 131200 | 138183671000 | 427500 | 428000 | 428500 | 427500 | 639 |
| 330 | 20230814 | 131100 | 137910240500 | 428000 | 428000 | 428500 | 428000 | 206 |
| 331 | 20230814 | 131000 | 137821978000 | 428000 | 427500 | 428500 | 427500 | 1069 |
| 332 | 20230814 | 130900 | 137364441500 | 427500 | 427500 | 428000 | 427500 | 175 |
| 333 | 20230814 | 130800 | 137289626000 | 427500 | 427500 | 428000 | 427500 | 160 |
| 334 | 20230814 | 130700 | 137221212500 | 427500 | 427500 | 428000 | 427500 | 205 |
| 335 | 20230814 | 130600 | 137133564500 | 428000 | 428000 | 428000 | 427500 | 93 |
| 336 | 20230814 | 130500 | 137093782500 | 427500 | 428000 | 428000 | 427500 | 156 |
| 337 | 20230814 | 130400 | 137027090500 | 427500 | 427500 | 428000 | 427500 | 81 |
| 338 | 20230814 | 130300 | 136992460500 | 427500 | 427500 | 428000 | 427500 | 132 |
| 339 | 20230814 | 130200 | 136935989000 | 427500 | 427500 | 428000 | 427500 | 649 |
| 340 | 20230814 | 130100 | 136658517500 | 427500 | 428000 | 428000 | 427500 | 89 |
| 341 | 20230814 | 130000 | 136620435000 | 427500 | 428000 | 428000 | 427500 | 77 |
| 342 | 20230814 | 125900 | 136587494500 | 427500 | 427500 | 427500 | 427000 | 313 |
| 343 | 20230814 | 125800 | 136453692000 | 427500 | 426000 | 427500 | 425500 | 2648 |
| 344 | 20230814 | 125700 | 135323108000 | 426000 | 426000 | 426000 | 425500 | 189 |
| 345 | 20230814 | 125600 | 135242638500 | 426000 | 426000 | 426000 | 425500 | 239 |
| 346 | 20230814 | 125500 | 135140845000 | 426000 | 424500 | 426000 | 424000 | 1025 |
| 347 | 20230814 | 125400 | 134705207000 | 424500 | 424500 | 425000 | 424000 | 199 |
| 348 | 20230814 | 125300 | 134620773000 | 424500 | 424500 | 425000 | 424000 | 715 |
| 349 | 20230814 | 125200 | 134317379500 | 424500 | 425000 | 425500 | 424000 | 640 |
| 350 | 20230814 | 125100 | 134045600000 | 425000 | 425500 | 425500 | 425000 | 833 |
| 351 | 20230814 | 125000 | 133691504500 | 425500 | 425000 | 425500 | 424500 | 1026 |
| 352 | 20230814 | 124900 | 133255476000 | 424500 | 425000 | 425500 | 424500 | 298 |
| 353 | 20230814 | 124800 | 133128837000 | 425500 | 425000 | 425500 | 424500 | 1350 |
| 354 | 20230814 | 124700 | 132555128000 | 425000 | 425000 | 425500 | 425000 | 211 |
| 355 | 20230814 | 124600 | 132465439500 | 425000 | 425500 | 425500 | 425000 | 266 |
| 356 | 20230814 | 124500 | 132352348000 | 425500 | 426000 | 426000 | 425000 | 749 |
| 357 | 20230814 | 124400 | 132033736000 | 426000 | 426000 | 426000 | 425500 | 487 |
| 358 | 20230814 | 124300 | 131826332000 | 426000 | 426500 | 427000 | 426000 | 320 |
| 359 | 20230814 | 124200 | 131689904500 | 426500 | 426500 | 427000 | 426500 | 327 |
| 360 | 20230814 | 124100 | 131550418000 | 426500 | 427000 | 427500 | 426500 | 418 |
| 361 | 20230814 | 124000 | 131371990000 | 427000 | 427000 | 427500 | 427000 | 92 |
| 362 | 20230814 | 123900 | 131332674000 | 427500 | 427500 | 427500 | 427000 | 536 |
| 363 | 20230814 | 123800 | 131103787000 | 427000 | 427000 | 427500 | 427000 | 138 |
| 364 | 20230814 | 123700 | 131044805000 | 427500 | 428000 | 428000 | 427000 | 513 |
| 365 | 20230814 | 123600 | 130825424000 | 428000 | 428500 | 428500 | 428000 | 136 |
| 366 | 20230814 | 123500 | 130767186500 | 428000 | 428000 | 428500 | 428000 | 81 |
| 367 | 20230814 | 123400 | 130732503000 | 428000 | 427500 | 428500 | 427500 | 1339 |
| 368 | 20230814 | 123300 | 130159358000 | 427500 | 428000 | 428000 | 427500 | 211 |
| 369 | 20230814 | 123200 | 130069128000 | 428000 | 427500 | 428000 | 427500 | 41 |
| 370 | 20230814 | 123100 | 130051592500 | 427500 | 427500 | 428000 | 427500 | 673 |
| 371 | 20230814 | 123000 | 129763857000 | 428000 | 427500 | 428000 | 427500 | 358 |
| 372 | 20230814 | 122900 | 129610713500 | 427500 | 428000 | 428500 | 427500 | 411 |
| 373 | 20230814 | 122800 | 129434794500 | 428500 | 428500 | 429000 | 428000 | 140 |
| 374 | 20230814 | 122700 | 129374816500 | 428500 | 428500 | 429000 | 428000 | 512 |
| 375 | 20230814 | 122600 | 129155419500 | 428500 | 429000 | 429000 | 428500 | 131 |
| 376 | 20230814 | 122500 | 129099283000 | 429000 | 428000 | 429000 | 428000 | 191 |
| 377 | 20230814 | 122400 | 129017447500 | 428000 | 429500 | 430000 | 428000 | 2858 |
| 378 | 20230814 | 122300 | 127790893500 | 429000 | 429000 | 429500 | 429000 | 576 |
| 379 | 20230814 | 122200 | 127543753500 | 428500 | 429000 | 429000 | 428500 | 149 |
| 380 | 20230814 | 122100 | 127479878000 | 429000 | 428500 | 429000 | 428500 | 366 |
| 381 | 20230814 | 122000 | 127322964000 | 428500 | 429500 | 429500 | 428500 | 687 |
| 382 | 20230814 | 121900 | 127028210500 | 429500 | 429000 | 429500 | 429000 | 160 |
| 383 | 20230814 | 121800 | 126959526000 | 429500 | 429000 | 429500 | 428500 | 695 |
| 384 | 20230814 | 121700 | 126661372500 | 428500 | 429000 | 429000 | 428500 | 305 |
| 385 | 20230814 | 121600 | 126530579000 | 428500 | 428000 | 429000 | 428000 | 657 |
| 386 | 20230814 | 121500 | 126249061500 | 428000 | 428000 | 428000 | 427500 | 485 |
| 387 | 20230814 | 121400 | 126041482500 | 428000 | 428000 | 428000 | 427500 | 487 |
| 388 | 20230814 | 121300 | 125833050500 | 428000 | 427500 | 428000 | 427500 | 524 |
| 389 | 20230814 | 121200 | 125609017000 | 427500 | 427500 | 427500 | 427000 | 659 |
| 390 | 20230814 | 121100 | 125327324500 | 427000 | 427000 | 427500 | 426500 | 647 |
| 391 | 20230814 | 121000 | 125051084500 | 427000 | 427000 | 427000 | 426500 | 509 |
| 392 | 20230814 | 120900 | 124833755500 | 427000 | 426500 | 427000 | 426500 | 373 |
| 393 | 20230814 | 120800 | 124674633000 | 426500 | 427000 | 427500 | 426500 | 498 |
| 394 | 20230814 | 120700 | 124462155000 | 427000 | 427000 | 427500 | 426500 | 125 |
| 395 | 20230814 | 120600 | 124408781500 | 427000 | 427500 | 427500 | 427000 | 223 |
| 396 | 20230814 | 120500 | 124313528500 | 427500 | 427000 | 427500 | 427000 | 199 |
| 397 | 20230814 | 120400 | 124228534000 | 427000 | 427500 | 427500 | 426500 | 362 |
| 398 | 20230814 | 120300 | 124073916500 | 427000 | 428000 | 428000 | 426500 | 677 |
| 399 | 20230814 | 120200 | 123784494000 | 427500 | 426000 | 427500 | 426000 | 608 |
| 400 | 20230814 | 120100 | 123524948000 | 426000 | 426000 | 426500 | 426000 | 392 |
| 401 | 20230814 | 120000 | 123357908000 | 426500 | 426500 | 426500 | 426000 | 235 |
| 402 | 20230814 | 115900 | 123257688000 | 426500 | 427000 | 427000 | 426000 | 930 |
| 403 | 20230814 | 115800 | 122861196000 | 426500 | 427000 | 427500 | 426500 | 1445 |
| 404 | 20230814 | 115700 | 122244194000 | 427000 | 427000 | 427500 | 426500 | 429 |
| 405 | 20230814 | 115600 | 122061014500 | 427000 | 426500 | 427000 | 426000 | 350 |
| 406 | 20230814 | 115500 | 121911712000 | 426500 | 426500 | 427000 | 426000 | 813 |
| 407 | 20230814 | 115400 | 121565158500 | 427000 | 427500 | 428000 | 425000 | 1576 |
| 408 | 20230814 | 115300 | 120892819500 | 427500 | 428000 | 428000 | 426500 | 1484 |
| 409 | 20230814 | 115200 | 120258303000 | 428000 | 427500 | 428000 | 427000 | 709 |
| 410 | 20230814 | 115100 | 119955196000 | 427500 | 427000 | 427500 | 426500 | 662 |
| 411 | 20230814 | 115000 | 119672587500 | 427000 | 426000 | 427000 | 425000 | 1056 |
| 412 | 20230814 | 114900 | 119222600000 | 426000 | 425500 | 426000 | 425500 | 891 |
| 413 | 20230814 | 114800 | 118843198500 | 426000 | 426000 | 426000 | 425500 | 435 |
| 414 | 20230814 | 114700 | 118658062000 | 426000 | 426000 | 426000 | 425500 | 439 |
| 415 | 20230814 | 114600 | 118471191500 | 425500 | 424500 | 426000 | 424500 | 1106 |
| 416 | 20230814 | 114500 | 118000744500 | 425000 | 423500 | 425000 | 423500 | 1541 |
| 417 | 20230814 | 114400 | 117347001000 | 424000 | 423000 | 424000 | 423000 | 919 |
| 418 | 20230814 | 114300 | 116957849500 | 423000 | 423500 | 424000 | 423000 | 2280 |
| 419 | 20230814 | 114200 | 115993190500 | 423500 | 423500 | 424000 | 423000 | 730 |
| 420 | 20230814 | 114100 | 115683973500 | 424000 | 423500 | 424500 | 423000 | 2232 |
| 421 | 20230814 | 114000 | 114737925500 | 423000 | 424000 | 424000 | 423000 | 1501 |
| 422 | 20230814 | 113900 | 114102291500 | 424000 | 424000 | 424000 | 423500 | 668 |
| 423 | 20230814 | 113800 | 113819318000 | 423500 | 424000 | 424500 | 423500 | 538 |
| 424 | 20230814 | 113700 | 113591184000 | 424000 | 424000 | 424500 | 424000 | 526 |
| 425 | 20230814 | 113600 | 113368085500 | 424000 | 424000 | 424500 | 424000 | 922 |
| 426 | 20230814 | 113500 | 112977130500 | 424000 | 424500 | 425000 | 424000 | 382 |
| 427 | 20230814 | 113400 | 112815054000 | 424500 | 424000 | 425000 | 424000 | 1263 |
| 428 | 20230814 | 113300 | 112279115000 | 424500 | 425000 | 425000 | 424000 | 843 |
| 429 | 20230814 | 113200 | 111921527000 | 424500 | 424500 | 425000 | 424500 | 428 |
| 430 | 20230814 | 113100 | 111739790500 | 424500 | 425000 | 425000 | 424000 | 915 |
| 431 | 20230814 | 113000 | 111351523500 | 424500 | 426000 | 426000 | 424000 | 1003 |
| 432 | 20230814 | 112900 | 110925405000 | 425500 | 426000 | 426000 | 425500 | 638 |
| 433 | 20230814 | 112800 | 110653867000 | 425500 | 424500 | 426000 | 424000 | 1465 |
| 434 | 20230814 | 112700 | 110031265000 | 424500 | 425000 | 425000 | 424000 | 1041 |
| 435 | 20230814 | 112600 | 109589308500 | 425000 | 425000 | 425500 | 424000 | 1578 |
| 436 | 20230814 | 112500 | 108919240500 | 424500 | 425000 | 425000 | 424500 | 1462 |
| 437 | 20230814 | 112400 | 108297903000 | 425000 | 425000 | 425500 | 425000 | 861 |
| 438 | 20230814 | 112300 | 107931843000 | 425000 | 425500 | 425500 | 424500 | 6218 |
| 439 | 20230814 | 112200 | 105291476500 | 425500 | 425000 | 426000 | 425000 | 1103 |
| 440 | 20230814 | 112100 | 104822099500 | 425000 | 425500 | 425500 | 424500 | 2055 |
| 441 | 20230814 | 112000 | 103948727500 | 425000 | 425500 | 425500 | 424500 | 1686 |
| 442 | 20230814 | 111900 | 103232318500 | 425000 | 425000 | 426000 | 424500 | 1896 |
| 443 | 20230814 | 111800 | 102426262500 | 425000 | 425500 | 426000 | 425000 | 4769 |
| 444 | 20230814 | 111700 | 100398689500 | 426000 | 426000 | 426000 | 425500 | 728 |
| 445 | 20230814 | 111600 | 100088730000 | 425500 | 426000 | 426500 | 425500 | 1100 |
| 446 | 20230814 | 111500 | 99620277500 | 426000 | 425500 | 426500 | 425500 | 1128 |
| 447 | 20230814 | 111400 | 99139867000 | 425500 | 425500 | 426000 | 425000 | 1314 |
| 448 | 20230814 | 111300 | 98580757000 | 425500 | 426000 | 426500 | 425000 | 2702 |
| 449 | 20230814 | 111200 | 97430854500 | 426000 | 426500 | 427000 | 426000 | 755 |
| 450 | 20230814 | 111100 | 97108878000 | 426000 | 426000 | 426500 | 425500 | 1452 |
| 451 | 20230814 | 111000 | 96490236500 | 426000 | 426000 | 426500 | 425000 | 3704 |
| 452 | 20230814 | 110900 | 94913524000 | 426000 | 426000 | 426500 | 425500 | 1887 |
| 453 | 20230814 | 110800 | 94109579000 | 426000 | 426500 | 427500 | 426000 | 2003 |
| 454 | 20230814 | 110700 | 93255541000 | 427000 | 427500 | 427500 | 426500 | 1463 |
| 455 | 20230814 | 110600 | 92630533500 | 427500 | 427500 | 428000 | 427000 | 2497 |
| 456 | 20230814 | 110500 | 91563627000 | 427500 | 428000 | 428500 | 427000 | 2834 |
| 457 | 20230814 | 110400 | 90351869000 | 428000 | 428500 | 429000 | 428000 | 2829 |
| 458 | 20230814 | 110300 | 89140956000 | 428500 | 428000 | 429000 | 428000 | 2488 |
| 459 | 20230814 | 110200 | 88075400500 | 428500 | 428500 | 429000 | 428000 | 889 |
| 460 | 20230814 | 110100 | 87694506500 | 428500 | 428500 | 429000 | 428000 | 1026 |
| 461 | 20230814 | 110000 | 87254922000 | 428500 | 429000 | 429000 | 428500 | 1576 |
| 462 | 20230814 | 105900 | 86579512500 | 428500 | 429500 | 430000 | 428500 | 439 |
| 463 | 20230814 | 105800 | 86391081000 | 430000 | 429500 | 430000 | 429500 | 302 |
| 464 | 20230814 | 105700 | 86261363500 | 429500 | 429500 | 430000 | 429500 | 349 |
| 465 | 20230814 | 105600 | 86111466000 | 429500 | 429000 | 429500 | 428500 | 529 |
| 466 | 20230814 | 105500 | 85884468000 | 429000 | 428500 | 429500 | 428500 | 972 |
| 467 | 20230814 | 105400 | 85467415500 | 428500 | 429500 | 430000 | 428500 | 3280 |
| 468 | 20230814 | 105300 | 84060152500 | 429500 | 430000 | 430000 | 429500 | 1130 |
| 469 | 20230814 | 105200 | 83574507000 | 430000 | 430000 | 430500 | 430000 | 258 |
| 470 | 20230814 | 105100 | 83463562500 | 430500 | 430000 | 430500 | 430000 | 225 |
| 471 | 20230814 | 105000 | 83366770000 | 430500 | 430500 | 430500 | 430000 | 275 |
| 472 | 20230814 | 104900 | 83248508500 | 430000 | 430000 | 430500 | 430000 | 422 |
| 473 | 20230814 | 104800 | 83067011500 | 430500 | 430000 | 430500 | 430000 | 320 |
| 474 | 20230814 | 104700 | 82929400500 | 430000 | 430500 | 431000 | 430000 | 929 |
| 475 | 20230814 | 104600 | 82529562500 | 431000 | 429500 | 432000 | 429500 | 2048 |
| 476 | 20230814 | 104500 | 81647255500 | 429500 | 430000 | 430000 | 429500 | 487 |
| 477 | 20230814 | 104400 | 81437925500 | 430000 | 429500 | 430000 | 429500 | 267 |
| 478 | 20230814 | 104300 | 81323240500 | 430000 | 430000 | 430000 | 429500 | 214 |
| 479 | 20230814 | 104200 | 81231311500 | 429500 | 430000 | 430000 | 429500 | 259 |
| 480 | 20230814 | 104100 | 81120014500 | 429500 | 430000 | 430500 | 429500 | 409 |
| 481 | 20230814 | 104000 | 80944104500 | 430000 | 428500 | 430000 | 428500 | 2601 |
| 482 | 20230814 | 103900 | 79828271000 | 428500 | 429000 | 429500 | 428500 | 3328 |
| 483 | 20230814 | 103800 | 78401221000 | 429000 | 429000 | 429500 | 429000 | 1368 |
| 484 | 20230814 | 103700 | 77814304500 | 429500 | 429500 | 429500 | 429000 | 1640 |
| 485 | 20230814 | 103600 | 77110021000 | 429500 | 429500 | 429500 | 429000 | 1313 |
| 486 | 20230814 | 103500 | 76546571500 | 429000 | 429500 | 430000 | 429000 | 1682 |
| 487 | 20230814 | 103400 | 75824231500 | 429500 | 429500 | 430000 | 429500 | 715 |
| 488 | 20230814 | 103300 | 75517127000 | 429500 | 430500 | 431000 | 429500 | 698 |
| 489 | 20230814 | 103200 | 75216973000 | 430500 | 430000 | 430500 | 430000 | 2345 |
| 490 | 20230814 | 103100 | 74207741000 | 430000 | 430500 | 430500 | 430000 | 888 |
| 491 | 20230814 | 103000 | 73825896000 | 430500 | 430000 | 430500 | 430000 | 433 |
| 492 | 20230814 | 102900 | 73639703000 | 430000 | 430500 | 431000 | 430000 | 711 |
| 493 | 20230814 | 102800 | 73333794500 | 430500 | 430500 | 431000 | 430500 | 1116 |
| 494 | 20230814 | 102700 | 72853342500 | 430500 | 430500 | 431000 | 430000 | 393 |
| 495 | 20230814 | 102600 | 72684124500 | 430500 | 431000 | 431000 | 430500 | 376 |
| 496 | 20230814 | 102500 | 72522202000 | 430500 | 431000 | 431000 | 430500 | 605 |
| 497 | 20230814 | 102400 | 72261623000 | 430500 | 430500 | 431000 | 430000 | 519 |
| 498 | 20230814 | 102300 | 72038167500 | 430000 | 430500 | 431000 | 430000 | 454 |
| 499 | 20230814 | 102200 | 71842760500 | 431000 | 430500 | 431000 | 430000 | 485 |
| 500 | 20230814 | 102100 | 71633954000 | 430500 | 431500 | 431500 | 430500 | 1000 |
| 501 | 20230814 | 102000 | 71203243500 | 431000 | 432000 | 432500 | 431000 | 742 |
| 502 | 20230814 | 101900 | 70883171500 | 431500 | 431500 | 432000 | 431000 | 1007 |
| 503 | 20230814 | 101800 | 70448722000 | 431500 | 431000 | 431500 | 431000 | 467 |
| 504 | 20230814 | 101700 | 70247423000 | 431000 | 431500 | 432000 | 431000 | 471 |
| 505 | 20230814 | 101600 | 70044170000 | 432000 | 429000 | 432500 | 429000 | 2865 |
| 506 | 20230814 | 101500 | 68810203000 | 429000 | 429500 | 429500 | 429000 | 823 |
| 507 | 20230814 | 101400 | 68456893500 | 429500 | 429500 | 430000 | 429500 | 1359 |
| 508 | 20230814 | 101300 | 67873168000 | 429500 | 430500 | 431000 | 429500 | 4295 |
| 509 | 20230814 | 101200 | 66025619500 | 430500 | 431000 | 431000 | 430500 | 1297 |
| 510 | 20230814 | 101100 | 65467156000 | 431000 | 431000 | 431500 | 430500 | 1277 |
| 511 | 20230814 | 101000 | 64917040000 | 430500 | 431500 | 431500 | 430500 | 1521 |
| 512 | 20230814 | 100900 | 64261432500 | 431500 | 431000 | 431500 | 430500 | 623 |
| 513 | 20230814 | 100800 | 63992928000 | 431000 | 431000 | 431500 | 430500 | 762 |
| 514 | 20230814 | 100700 | 63664464000 | 430500 | 430000 | 431000 | 430000 | 1604 |
| 515 | 20230814 | 100600 | 62973773500 | 430500 | 430000 | 430500 | 430000 | 1811 |
| 516 | 20230814 | 100500 | 62194950000 | 430500 | 430500 | 431000 | 430000 | 1595 |
| 517 | 20230814 | 100400 | 61508330000 | 430500 | 430500 | 431000 | 430500 | 1124 |
| 518 | 20230814 | 100300 | 61024409500 | 430500 | 430500 | 431000 | 430500 | 1212 |
| 519 | 20230814 | 100200 | 60502553000 | 430500 | 431500 | 431500 | 430500 | 2148 |
| 520 | 20230814 | 100100 | 59576867500 | 431500 | 431500 | 432000 | 431000 | 856 |
| 521 | 20230814 | 100000 | 59207600500 | 431000 | 431500 | 432000 | 431000 | 802 |
| 522 | 20230814 | 095900 | 58861596500 | 431500 | 431500 | 432000 | 431000 | 918 |
| 523 | 20230814 | 095800 | 58465495500 | 431500 | 432500 | 432500 | 431500 | 907 |
| 524 | 20230814 | 095700 | 58073849500 | 432000 | 433000 | 433500 | 432000 | 1326 |
| 525 | 20230814 | 095600 | 57500155000 | 433000 | 432500 | 433500 | 432000 | 1688 |
| 526 | 20230814 | 095500 | 56769505000 | 432000 | 432500 | 433000 | 432000 | 781 |
| 527 | 20230814 | 095400 | 56431862500 | 432500 | 432500 | 433500 | 432500 | 1954 |
| 528 | 20230814 | 095300 | 55586499000 | 432000 | 432000 | 432500 | 431500 | 523 |
| 529 | 20230814 | 095200 | 55360602000 | 432000 | 431500 | 432000 | 431500 | 1473 |
| 530 | 20230814 | 095100 | 54724530500 | 431500 | 431000 | 432500 | 431000 | 2051 |
| 531 | 20230814 | 095000 | 53838869500 | 431000 | 431500 | 432000 | 430500 | 3626 |
| 532 | 20230814 | 094900 | 52275556500 | 432000 | 432000 | 432500 | 431500 | 1710 |
| 533 | 20230814 | 094800 | 51537221500 | 432000 | 432500 | 432500 | 432000 | 881 |
| 534 | 20230814 | 094700 | 51156592500 | 432000 | 432500 | 432500 | 432000 | 1032 |
| 535 | 20230814 | 094600 | 50710726500 | 432500 | 431500 | 433000 | 431500 | 1637 |
| 536 | 20230814 | 094500 | 50002489500 | 431500 | 432500 | 433000 | 431500 | 1604 |
| 537 | 20230814 | 094400 | 49309392000 | 432500 | 432000 | 432500 | 432000 | 2104 |
| 538 | 20230814 | 094300 | 48399967500 | 432000 | 432500 | 433000 | 432000 | 1599 |
| 539 | 20230814 | 094200 | 47708446000 | 432500 | 433000 | 433500 | 432500 | 640 |
| 540 | 20230814 | 094100 | 47431283500 | 433000 | 434000 | 434000 | 432500 | 1478 |
| 541 | 20230814 | 094000 | 46790921500 | 433500 | 435000 | 435000 | 433500 | 846 |
| 542 | 20230814 | 093900 | 46423761000 | 434500 | 434000 | 435500 | 433500 | 518 |
| 543 | 20230814 | 093800 | 46198620500 | 433500 | 435000 | 435000 | 433500 | 933 |
| 544 | 20230814 | 093700 | 45793432000 | 435000 | 435000 | 436000 | 434500 | 1972 |
| 545 | 20230814 | 093600 | 44935529500 | 435000 | 435500 | 435500 | 434000 | 788 |
| 546 | 20230814 | 093500 | 44592996500 | 435000 | 433500 | 435000 | 433000 | 639 |
| 547 | 20230814 | 093400 | 44315485000 | 433500 | 433000 | 434500 | 432500 | 3619 |
| 548 | 20230814 | 093300 | 42746677500 | 433000 | 433000 | 433500 | 432500 | 967 |
| 549 | 20230814 | 093200 | 42328047500 | 433000 | 434000 | 434000 | 433000 | 1183 |
| 550 | 20230814 | 093100 | 41815486000 | 434000 | 434500 | 435000 | 433500 | 802 |
| 551 | 20230814 | 093000 | 41467224000 | 434500 | 435000 | 435500 | 434500 | 1367 |
| 552 | 20230814 | 092900 | 40872581000 | 435000 | 436000 | 436000 | 435000 | 2155 |
| 553 | 20230814 | 092800 | 39934520500 | 436000 | 436000 | 436500 | 435500 | 592 |
| 554 | 20230814 | 092700 | 39676437500 | 436000 | 436500 | 437000 | 436000 | 654 |
| 555 | 20230814 | 092600 | 39390995500 | 437000 | 436000 | 437500 | 436000 | 1466 |
| 556 | 20230814 | 092500 | 38750683500 | 436000 | 437500 | 438000 | 436000 | 1010 |
| 557 | 20230814 | 092400 | 38309399000 | 437500 | 436500 | 438000 | 436500 | 2047 |
| 558 | 20230814 | 092300 | 37414692500 | 436000 | 437000 | 438000 | 436000 | 1416 |
| 559 | 20230814 | 092200 | 36795669500 | 437000 | 439000 | 439500 | 437000 | 2035 |
| 560 | 20230814 | 092100 | 35903890000 | 439500 | 439500 | 439500 | 439000 | 555 |
| 561 | 20230814 | 092000 | 35659994000 | 439500 | 440000 | 440000 | 439000 | 1661 |
| 562 | 20230814 | 091900 | 34929986000 | 440000 | 439500 | 440500 | 438500 | 2917 |
| 563 | 20230814 | 091800 | 33647228000 | 439500 | 438500 | 439500 | 438000 | 1792 |
| 564 | 20230814 | 091700 | 32860524000 | 438500 | 437500 | 439500 | 437000 | 2030 |
| 565 | 20230814 | 091600 | 31970395500 | 437500 | 435500 | 438000 | 435500 | 5138 |
| 566 | 20230814 | 091500 | 29726784500 | 435500 | 435500 | 436500 | 435000 | 1620 |
| 567 | 20230814 | 091400 | 29020903000 | 435500 | 436500 | 437000 | 434500 | 1388 |
| 568 | 20230814 | 091300 | 28416019500 | 436000 | 434500 | 436500 | 433000 | 5685 |
| 569 | 20230814 | 091200 | 25946455000 | 434500 | 435500 | 436000 | 434000 | 2132 |
| 570 | 20230814 | 091100 | 25018833500 | 435500 | 434500 | 435500 | 433500 | 3276 |
| 571 | 20230814 | 091000 | 23594149500 | 434500 | 433000 | 434500 | 432500 | 5786 |
| 572 | 20230814 | 090900 | 21088389000 | 433000 | 432500 | 433500 | 431500 | 2874 |
| 573 | 20230814 | 090800 | 19845451500 | 432500 | 433000 | 433500 | 432000 | 2006 |
| 574 | 20230814 | 090700 | 18978042500 | 433000 | 434500 | 435000 | 432500 | 3355 |
| 575 | 20230814 | 090600 | 17523738500 | 434500 | 434500 | 436000 | 434000 | 2283 |
| 576 | 20230814 | 090500 | 16530648500 | 434000 | 435000 | 435500 | 432500 | 3924 |
| 577 | 20230814 | 090400 | 14827180500 | 435000 | 433000 | 435000 | 432500 | 4160 |
| 578 | 20230814 | 090300 | 13020927000 | 433000 | 435500 | 435500 | 431500 | 4419 |
| 579 | 20230814 | 090200 | 11105655000 | 435500 | 434500 | 436000 | 433500 | 4292 |
| 580 | 20230814 | 090100 | 9240172000 | 434000 | 430000 | 435000 | 429500 | 5143 |
| 581 | 20230814 | 090000 | 7016302000 | 430000 | 431000 | 435000 | 429000 | 16222 |