34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 183900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 3 | 20230825 | 183800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 4 | 20230825 | 183700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 5 | 20230825 | 183600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 6 | 20230825 | 183500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 7 | 20230825 | 183400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 8 | 20230825 | 183300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 9 | 20230825 | 183200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 10 | 20230825 | 183100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 11 | 20230825 | 183000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 12 | 20230825 | 182900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 13 | 20230825 | 182800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 14 | 20230825 | 182700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 15 | 20230825 | 182600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 16 | 20230825 | 182500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 17 | 20230825 | 182400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 18 | 20230825 | 182300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 19 | 20230825 | 182200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 20 | 20230825 | 182100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 21 | 20230825 | 182000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 22 | 20230825 | 181900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 23 | 20230825 | 181800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 24 | 20230825 | 181700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 25 | 20230825 | 181600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 26 | 20230825 | 181500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 27 | 20230825 | 181400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 28 | 20230825 | 181300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 29 | 20230825 | 181200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 30 | 20230825 | 181100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 31 | 20230825 | 181000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 32 | 20230825 | 180900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 33 | 20230825 | 180800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 34 | 20230825 | 180700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 35 | 20230825 | 180600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 36 | 20230825 | 180500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 37 | 20230825 | 180400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 38 | 20230825 | 180300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 39 | 20230825 | 180200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 40 | 20230825 | 180100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 41 | 20230825 | 180000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 42 | 20230825 | 175900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 43 | 20230825 | 175800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 44 | 20230825 | 175700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 45 | 20230825 | 175600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 46 | 20230825 | 175500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 47 | 20230825 | 175400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 48 | 20230825 | 175300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 49 | 20230825 | 175200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 50 | 20230825 | 175100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 51 | 20230825 | 175000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 52 | 20230825 | 174900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 53 | 20230825 | 174800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 54 | 20230825 | 174700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 55 | 20230825 | 174600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 56 | 20230825 | 174500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 57 | 20230825 | 174400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 58 | 20230825 | 174300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 59 | 20230825 | 174200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 60 | 20230825 | 174100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 61 | 20230825 | 174000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 62 | 20230825 | 173900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 63 | 20230825 | 173800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 64 | 20230825 | 173700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 65 | 20230825 | 173600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 66 | 20230825 | 173500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 67 | 20230825 | 173400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 68 | 20230825 | 173300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 69 | 20230825 | 173200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 70 | 20230825 | 173100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 71 | 20230825 | 173000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 72 | 20230825 | 172900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 73 | 20230825 | 172800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 74 | 20230825 | 172700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 75 | 20230825 | 172600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 76 | 20230825 | 172500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 77 | 20230825 | 172400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 78 | 20230825 | 172300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 79 | 20230825 | 172200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 80 | 20230825 | 172100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 81 | 20230825 | 172000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 82 | 20230825 | 171900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 83 | 20230825 | 171800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 84 | 20230825 | 171700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 85 | 20230825 | 171600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 86 | 20230825 | 171500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 87 | 20230825 | 171400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 88 | 20230825 | 171300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 89 | 20230825 | 171200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 90 | 20230825 | 171100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 91 | 20230825 | 171000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 92 | 20230825 | 170900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 93 | 20230825 | 170800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 94 | 20230825 | 170700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 95 | 20230825 | 170600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 96 | 20230825 | 170500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 97 | 20230825 | 170400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 98 | 20230825 | 170300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 99 | 20230825 | 170200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 100 | 20230825 | 170100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 101 | 20230825 | 170000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 102 | 20230825 | 165900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 103 | 20230825 | 165800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 104 | 20230825 | 165700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 105 | 20230825 | 165600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 106 | 20230825 | 165500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 107 | 20230825 | 165400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 108 | 20230825 | 165300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 109 | 20230825 | 165200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 110 | 20230825 | 165100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 111 | 20230825 | 165000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 112 | 20230825 | 164900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 113 | 20230825 | 164800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 114 | 20230825 | 164700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 115 | 20230825 | 164600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 116 | 20230825 | 164500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 117 | 20230825 | 164400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 118 | 20230825 | 164300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 119 | 20230825 | 164200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 120 | 20230825 | 164100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 121 | 20230825 | 164000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 122 | 20230825 | 163900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 123 | 20230825 | 163800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 124 | 20230825 | 163700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 125 | 20230825 | 163600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 126 | 20230825 | 163500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 127 | 20230825 | 163400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 128 | 20230825 | 163300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 129 | 20230825 | 163200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 130 | 20230825 | 163100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 131 | 20230825 | 163000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 132 | 20230825 | 162900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 133 | 20230825 | 162800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 134 | 20230825 | 162700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 135 | 20230825 | 162600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 136 | 20230825 | 162500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 137 | 20230825 | 162400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 138 | 20230825 | 162300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 139 | 20230825 | 162200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 140 | 20230825 | 162100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 141 | 20230825 | 162000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 142 | 20230825 | 161900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 143 | 20230825 | 161800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 144 | 20230825 | 161700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 145 | 20230825 | 161600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 146 | 20230825 | 161500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 147 | 20230825 | 161400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 148 | 20230825 | 161300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 149 | 20230825 | 161200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 150 | 20230825 | 161100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 151 | 20230825 | 161000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 152 | 20230825 | 160900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 153 | 20230825 | 160800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 154 | 20230825 | 160700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 155 | 20230825 | 160600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 156 | 20230825 | 160500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 157 | 20230825 | 160400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 158 | 20230825 | 160300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 159 | 20230825 | 160200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 160 | 20230825 | 160100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 161 | 20230825 | 160000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 162 | 20230825 | 155900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 163 | 20230825 | 155800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 164 | 20230825 | 155700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 165 | 20230825 | 155600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 166 | 20230825 | 155500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 167 | 20230825 | 155400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 168 | 20230825 | 155300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 169 | 20230825 | 155200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 170 | 20230825 | 155100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 171 | 20230825 | 155000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 172 | 20230825 | 154900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 173 | 20230825 | 154800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 174 | 20230825 | 154700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 175 | 20230825 | 154600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 176 | 20230825 | 154500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 177 | 20230825 | 154400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 178 | 20230825 | 154300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 179 | 20230825 | 154200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 180 | 20230825 | 154100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 181 | 20230825 | 154000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 182 | 20230825 | 153900 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 183 | 20230825 | 153800 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 184 | 20230825 | 153700 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 185 | 20230825 | 153600 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 186 | 20230825 | 153500 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 187 | 20230825 | 153400 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 188 | 20230825 | 153300 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 189 | 20230825 | 153200 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 190 | 20230825 | 153100 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 0 |
| 191 | 20230825 | 153000 | 380768356000 | 462500 | 462500 | 462500 | 462500 | 13233 |
| 192 | 20230825 | 152900 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 193 | 20230825 | 152800 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 194 | 20230825 | 152700 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 195 | 20230825 | 152600 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 196 | 20230825 | 152500 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 197 | 20230825 | 152400 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 198 | 20230825 | 152300 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 199 | 20230825 | 152200 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 200 | 20230825 | 152100 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 201 | 20230825 | 152000 | 374648093500 | 462500 | 462500 | 462500 | 462500 | 0 |
| 202 | 20230825 | 151900 | 374648093500 | 462500 | 463500 | 463500 | 462500 | 2870 |
| 203 | 20230825 | 151800 | 373318949500 | 463500 | 463500 | 464000 | 463000 | 2025 |
| 204 | 20230825 | 151700 | 372380614500 | 463500 | 463500 | 464000 | 463000 | 1984 |
| 205 | 20230825 | 151600 | 371461526500 | 463500 | 463500 | 463500 | 463000 | 2300 |
| 206 | 20230825 | 151500 | 370395958500 | 463500 | 464000 | 464000 | 463000 | 1611 |
| 207 | 20230825 | 151400 | 369649364000 | 463500 | 463500 | 464000 | 463000 | 1880 |
| 208 | 20230825 | 151300 | 368777745500 | 464000 | 463500 | 464000 | 463500 | 1655 |
| 209 | 20230825 | 151200 | 368010265500 | 464000 | 463000 | 464000 | 463000 | 2301 |
| 210 | 20230825 | 151100 | 366943796000 | 463500 | 463000 | 463500 | 463000 | 1583 |
| 211 | 20230825 | 151000 | 366210637000 | 463000 | 463000 | 463500 | 462500 | 2643 |
| 212 | 20230825 | 150900 | 364986240000 | 463000 | 463500 | 463500 | 463000 | 1167 |
| 213 | 20230825 | 150800 | 364445645000 | 463000 | 463000 | 463500 | 463000 | 1664 |
| 214 | 20230825 | 150700 | 363674903500 | 463000 | 463500 | 463500 | 463000 | 1278 |
| 215 | 20230825 | 150600 | 363082885500 | 463000 | 463500 | 464000 | 463000 | 2176 |
| 216 | 20230825 | 150500 | 362074536000 | 463500 | 463500 | 464000 | 463000 | 1073 |
| 217 | 20230825 | 150400 | 361577274500 | 463500 | 463000 | 463500 | 462500 | 1509 |
| 218 | 20230825 | 150300 | 360878119500 | 463000 | 463000 | 463500 | 462500 | 1622 |
| 219 | 20230825 | 150200 | 360127255000 | 463000 | 464000 | 464000 | 462500 | 3403 |
| 220 | 20230825 | 150100 | 358551346500 | 464000 | 465000 | 465000 | 463500 | 2077 |
| 221 | 20230825 | 150000 | 357587471500 | 465000 | 465500 | 465500 | 464500 | 788 |
| 222 | 20230825 | 145900 | 357221015000 | 465500 | 465500 | 465500 | 464500 | 1562 |
| 223 | 20230825 | 145800 | 356494516000 | 465000 | 466500 | 466500 | 465000 | 1254 |
| 224 | 20230825 | 145700 | 355910546000 | 466500 | 466500 | 467000 | 466000 | 2140 |
| 225 | 20230825 | 145600 | 354912593500 | 467000 | 466000 | 467000 | 466000 | 4208 |
| 226 | 20230825 | 145500 | 352948977500 | 466000 | 466000 | 466000 | 465500 | 2259 |
| 227 | 20230825 | 145400 | 351896628000 | 466000 | 465500 | 466000 | 465000 | 2313 |
| 228 | 20230825 | 145300 | 350819691500 | 465500 | 465000 | 465500 | 464500 | 5152 |
| 229 | 20230825 | 145200 | 348423192000 | 465000 | 464000 | 465000 | 463500 | 5971 |
| 230 | 20230825 | 145100 | 345650713000 | 464000 | 463500 | 464000 | 463000 | 3195 |
| 231 | 20230825 | 145000 | 344169987000 | 463500 | 463000 | 463500 | 462500 | 1319 |
| 232 | 20230825 | 144900 | 343559328500 | 462500 | 463500 | 463500 | 462500 | 1568 |
| 233 | 20230825 | 144800 | 342833287000 | 463500 | 463000 | 463500 | 463000 | 1106 |
| 234 | 20230825 | 144700 | 342320874500 | 463500 | 463500 | 463500 | 462500 | 2226 |
| 235 | 20230825 | 144600 | 341289716500 | 463500 | 463500 | 463500 | 463000 | 481 |
| 236 | 20230825 | 144500 | 341066888500 | 463000 | 464000 | 464000 | 463000 | 1421 |
| 237 | 20230825 | 144400 | 340408098500 | 464000 | 464000 | 464000 | 463500 | 1086 |
| 238 | 20230825 | 144300 | 339904496000 | 464000 | 464000 | 464000 | 463000 | 2139 |
| 239 | 20230825 | 144200 | 338912965500 | 464000 | 463500 | 464000 | 463000 | 1449 |
| 240 | 20230825 | 144100 | 338241298000 | 463500 | 463500 | 463500 | 463000 | 1684 |
| 241 | 20230825 | 144000 | 337460832000 | 463500 | 463000 | 463500 | 462500 | 1804 |
| 242 | 20230825 | 143900 | 336625526000 | 463000 | 463000 | 463000 | 462500 | 858 |
| 243 | 20230825 | 143800 | 336228318500 | 463000 | 463000 | 463000 | 462500 | 925 |
| 244 | 20230825 | 143700 | 335800233500 | 463000 | 463000 | 463000 | 462500 | 851 |
| 245 | 20230825 | 143600 | 335406411500 | 463000 | 462500 | 463000 | 462000 | 1838 |
| 246 | 20230825 | 143500 | 334556428000 | 462500 | 462500 | 462500 | 462000 | 697 |
| 247 | 20230825 | 143400 | 334234085000 | 462500 | 463000 | 463000 | 462000 | 1015 |
| 248 | 20230825 | 143300 | 333764592500 | 463000 | 463000 | 463000 | 462500 | 956 |
| 249 | 20230825 | 143200 | 333322186500 | 463000 | 462000 | 463000 | 461500 | 1990 |
| 250 | 20230825 | 143100 | 332402263000 | 462000 | 462500 | 462500 | 461500 | 2316 |
| 251 | 20230825 | 143000 | 331331796000 | 462500 | 461500 | 462500 | 461000 | 5285 |
| 252 | 20230825 | 142900 | 328891728000 | 461000 | 461000 | 461500 | 460500 | 1434 |
| 253 | 20230825 | 142800 | 328230560500 | 461000 | 461000 | 461500 | 460500 | 1475 |
| 254 | 20230825 | 142700 | 327550667000 | 461000 | 462000 | 462000 | 461000 | 2046 |
| 255 | 20230825 | 142600 | 326606697500 | 461500 | 462000 | 462000 | 461500 | 759 |
| 256 | 20230825 | 142500 | 326256195500 | 462000 | 462000 | 462000 | 461500 | 444 |
| 257 | 20230825 | 142400 | 326051145000 | 461500 | 461500 | 462000 | 461000 | 734 |
| 258 | 20230825 | 142300 | 325712336000 | 461500 | 462500 | 462500 | 461500 | 1917 |
| 259 | 20230825 | 142200 | 324827228000 | 462500 | 462500 | 462500 | 462000 | 1280 |
| 260 | 20230825 | 142100 | 324235547500 | 462500 | 462500 | 463000 | 462000 | 1877 |
| 261 | 20230825 | 142000 | 323367425500 | 462500 | 462500 | 462500 | 462000 | 477 |
| 262 | 20230825 | 141900 | 323146821500 | 462500 | 462000 | 462500 | 461500 | 1424 |
| 263 | 20230825 | 141800 | 322488703500 | 462000 | 462000 | 462000 | 461500 | 541 |
| 264 | 20230825 | 141700 | 322238819000 | 461500 | 462000 | 462000 | 461500 | 718 |
| 265 | 20230825 | 141600 | 321907115500 | 462000 | 462000 | 462000 | 461500 | 584 |
| 266 | 20230825 | 141500 | 321637319000 | 462000 | 462000 | 462000 | 461500 | 910 |
| 267 | 20230825 | 141400 | 321216912500 | 462000 | 462000 | 462000 | 461500 | 532 |
| 268 | 20230825 | 141300 | 320971219500 | 462000 | 462000 | 462000 | 461500 | 413 |
| 269 | 20230825 | 141200 | 320780434500 | 462000 | 462500 | 462500 | 462000 | 770 |
| 270 | 20230825 | 141100 | 320424576500 | 462500 | 462500 | 463000 | 461500 | 1134 |
| 271 | 20230825 | 141000 | 319900488000 | 462500 | 463000 | 463000 | 462500 | 641 |
| 272 | 20230825 | 140900 | 319603834000 | 463000 | 463500 | 463500 | 462500 | 636 |
| 273 | 20230825 | 140800 | 319309256000 | 463500 | 463000 | 463500 | 461500 | 3544 |
| 274 | 20230825 | 140700 | 317668032000 | 463000 | 462500 | 463000 | 461500 | 3055 |
| 275 | 20230825 | 140600 | 316255541500 | 462000 | 462500 | 462500 | 462000 | 486 |
| 276 | 20230825 | 140500 | 316030790000 | 462500 | 462500 | 462500 | 462000 | 507 |
| 277 | 20230825 | 140400 | 315796333000 | 462500 | 462500 | 462500 | 462000 | 501 |
| 278 | 20230825 | 140300 | 315564673000 | 462000 | 462000 | 462500 | 461500 | 1856 |
| 279 | 20230825 | 140200 | 314706712000 | 462000 | 461500 | 462000 | 461000 | 1763 |
| 280 | 20230825 | 140100 | 313892778000 | 461000 | 461000 | 461500 | 461000 | 989 |
| 281 | 20230825 | 140000 | 313436707000 | 461000 | 460500 | 461500 | 460000 | 1585 |
| 282 | 20230825 | 135900 | 312706526000 | 460500 | 460000 | 460500 | 460000 | 1349 |
| 283 | 20230825 | 135800 | 312085771000 | 460000 | 460000 | 460500 | 460000 | 915 |
| 284 | 20230825 | 135700 | 311664818500 | 460000 | 460500 | 460500 | 460000 | 1209 |
| 285 | 20230825 | 135600 | 311108450500 | 460500 | 460000 | 460500 | 460000 | 853 |
| 286 | 20230825 | 135500 | 310715852500 | 460000 | 461500 | 461500 | 460000 | 2156 |
| 287 | 20230825 | 135400 | 309722568500 | 461000 | 461500 | 461500 | 461000 | 291 |
| 288 | 20230825 | 135300 | 309588348500 | 461500 | 461000 | 461500 | 460500 | 1496 |
| 289 | 20230825 | 135200 | 308898717500 | 460500 | 460500 | 461000 | 460500 | 1272 |
| 290 | 20230825 | 135100 | 308312701500 | 460500 | 462000 | 462000 | 460500 | 1986 |
| 291 | 20230825 | 135000 | 307396771000 | 461500 | 462000 | 462000 | 461500 | 475 |
| 292 | 20230825 | 134900 | 307177432500 | 461500 | 462000 | 462000 | 461500 | 788 |
| 293 | 20230825 | 134800 | 306813682500 | 462000 | 462500 | 463000 | 461500 | 1468 |
| 294 | 20230825 | 134700 | 306135365000 | 463000 | 463000 | 463000 | 462000 | 576 |
| 295 | 20230825 | 134600 | 305868924500 | 463000 | 462500 | 463000 | 462500 | 650 |
| 296 | 20230825 | 134500 | 305568032500 | 462500 | 462500 | 463000 | 462500 | 841 |
| 297 | 20230825 | 134400 | 305179024500 | 462500 | 464000 | 464000 | 462000 | 2197 |
| 298 | 20230825 | 134300 | 304162370500 | 464000 | 463500 | 464000 | 463000 | 534 |
| 299 | 20230825 | 134200 | 303914862500 | 463500 | 463500 | 463500 | 463000 | 472 |
| 300 | 20230825 | 134100 | 303696103000 | 463000 | 463500 | 464000 | 463000 | 1332 |
| 301 | 20230825 | 134000 | 303078526500 | 463500 | 463500 | 464000 | 463000 | 1596 |
| 302 | 20230825 | 133900 | 302338631500 | 463500 | 463500 | 463500 | 463000 | 410 |
| 303 | 20230825 | 133800 | 302148614500 | 463500 | 462500 | 463500 | 462000 | 1711 |
| 304 | 20230825 | 133700 | 301357395500 | 462500 | 463500 | 463500 | 462500 | 1731 |
| 305 | 20230825 | 133600 | 300556041000 | 463500 | 463500 | 463500 | 463000 | 892 |
| 306 | 20230825 | 133500 | 300142648000 | 463500 | 464500 | 465000 | 462500 | 3075 |
| 307 | 20230825 | 133400 | 298716335000 | 465000 | 465000 | 465000 | 464500 | 596 |
| 308 | 20230825 | 133300 | 298439241000 | 465000 | 465000 | 466000 | 465000 | 2577 |
| 309 | 20230825 | 133200 | 297239891500 | 465500 | 465000 | 466000 | 465000 | 3564 |
| 310 | 20230825 | 133100 | 295580138500 | 465000 | 465500 | 465500 | 464500 | 1175 |
| 311 | 20230825 | 133000 | 295033698500 | 465500 | 466000 | 466000 | 465000 | 3435 |
| 312 | 20230825 | 132900 | 293434523000 | 466000 | 464000 | 466000 | 463500 | 6408 |
| 313 | 20230825 | 132800 | 290456424000 | 464000 | 463500 | 464000 | 463500 | 2447 |
| 314 | 20230825 | 132700 | 289321316000 | 464000 | 463500 | 464000 | 463500 | 1257 |
| 315 | 20230825 | 132600 | 288738583500 | 463500 | 463500 | 463500 | 462500 | 872 |
| 316 | 20230825 | 132500 | 288334621000 | 463500 | 463000 | 463500 | 462500 | 1564 |
| 317 | 20230825 | 132400 | 287610504500 | 463000 | 463500 | 464000 | 462500 | 3026 |
| 318 | 20230825 | 132300 | 286207742500 | 463500 | 462000 | 463500 | 462000 | 8036 |
| 319 | 20230825 | 132200 | 282487390500 | 462000 | 462000 | 462500 | 461500 | 768 |
| 320 | 20230825 | 132100 | 282132517000 | 462000 | 461500 | 462000 | 461500 | 1846 |
| 321 | 20230825 | 132000 | 281279827000 | 462000 | 462000 | 462000 | 461500 | 989 |
| 322 | 20230825 | 131900 | 280823139500 | 462000 | 461500 | 462000 | 461500 | 835 |
| 323 | 20230825 | 131800 | 280437729500 | 462000 | 462000 | 462500 | 461500 | 664 |
| 324 | 20230825 | 131700 | 280130955000 | 462500 | 462500 | 462500 | 462000 | 560 |
| 325 | 20230825 | 131600 | 279872170000 | 462500 | 462500 | 462500 | 462000 | 210 |
| 326 | 20230825 | 131500 | 279775068000 | 462000 | 462000 | 463000 | 461500 | 3019 |
| 327 | 20230825 | 131400 | 278378983000 | 462000 | 461500 | 462500 | 461000 | 4563 |
| 328 | 20230825 | 131300 | 276271796000 | 461500 | 461000 | 461500 | 461000 | 180 |
| 329 | 20230825 | 131200 | 276188755500 | 461000 | 461000 | 461500 | 461000 | 272 |
| 330 | 20230825 | 131100 | 276063347500 | 461000 | 461500 | 462000 | 461000 | 1235 |
| 331 | 20230825 | 131000 | 275493404000 | 461500 | 461500 | 462000 | 461000 | 797 |
| 332 | 20230825 | 130900 | 275125569000 | 461500 | 462000 | 462000 | 461500 | 208 |
| 333 | 20230825 | 130800 | 275029516500 | 462000 | 462000 | 462000 | 461500 | 242 |
| 334 | 20230825 | 130700 | 274917744500 | 461500 | 461000 | 462000 | 460500 | 2757 |
| 335 | 20230825 | 130600 | 273646332500 | 461000 | 460500 | 461000 | 460500 | 1308 |
| 336 | 20230825 | 130500 | 273043408000 | 461000 | 461000 | 461000 | 460500 | 217 |
| 337 | 20230825 | 130400 | 272943392500 | 461000 | 460500 | 461000 | 460500 | 1679 |
| 338 | 20230825 | 130300 | 272169879500 | 460500 | 460500 | 460500 | 460000 | 253 |
| 339 | 20230825 | 130200 | 272053389500 | 460000 | 460500 | 460500 | 460000 | 153 |
| 340 | 20230825 | 130100 | 271982938000 | 460500 | 459500 | 460500 | 459500 | 1694 |
| 341 | 20230825 | 130000 | 271203772000 | 460000 | 459500 | 460000 | 459500 | 271 |
| 342 | 20230825 | 125900 | 271079175500 | 459500 | 459500 | 460000 | 459000 | 547 |
| 343 | 20230825 | 125800 | 270827854500 | 459500 | 459500 | 459500 | 459000 | 307 |
| 344 | 20230825 | 125700 | 270686898500 | 459000 | 459500 | 459500 | 459000 | 110 |
| 345 | 20230825 | 125600 | 270636375000 | 460000 | 460000 | 460000 | 459000 | 516 |
| 346 | 20230825 | 125500 | 270399353500 | 460000 | 459500 | 460000 | 459000 | 468 |
| 347 | 20230825 | 125400 | 270184269000 | 459500 | 460000 | 460000 | 459500 | 1010 |
| 348 | 20230825 | 125300 | 269720131000 | 460000 | 460000 | 460000 | 459500 | 158 |
| 349 | 20230825 | 125200 | 269647466000 | 460000 | 459000 | 460000 | 459000 | 671 |
| 350 | 20230825 | 125100 | 269339069000 | 459500 | 459000 | 459500 | 459000 | 321 |
| 351 | 20230825 | 125000 | 269191582000 | 459500 | 458500 | 459500 | 458500 | 671 |
| 352 | 20230825 | 124900 | 268883591500 | 458500 | 459000 | 459000 | 458500 | 280 |
| 353 | 20230825 | 124800 | 268755100000 | 459000 | 459500 | 459500 | 458500 | 367 |
| 354 | 20230825 | 124700 | 268586649500 | 459500 | 458500 | 459500 | 458000 | 2976 |
| 355 | 20230825 | 124600 | 267221154000 | 458500 | 458000 | 458500 | 458000 | 199 |
| 356 | 20230825 | 124500 | 267129977500 | 458000 | 458000 | 458500 | 458000 | 681 |
| 357 | 20230825 | 124400 | 266818054500 | 458000 | 458500 | 458500 | 458000 | 284 |
| 358 | 20230825 | 124300 | 266687941000 | 458500 | 458500 | 458500 | 458000 | 194 |
| 359 | 20230825 | 124200 | 266599052000 | 458500 | 458000 | 458500 | 457500 | 1076 |
| 360 | 20230825 | 124100 | 266106329000 | 458000 | 458000 | 458500 | 457500 | 913 |
| 361 | 20230825 | 124000 | 265688239500 | 458000 | 458000 | 458500 | 457500 | 2414 |
| 362 | 20230825 | 123900 | 264582309500 | 458500 | 458500 | 459500 | 458500 | 1248 |
| 363 | 20230825 | 123800 | 264009732000 | 458000 | 459000 | 459500 | 458000 | 1062 |
| 364 | 20230825 | 123700 | 263522719000 | 459500 | 459500 | 460000 | 459000 | 2605 |
| 365 | 20230825 | 123600 | 262326483500 | 459500 | 460000 | 460500 | 459500 | 856 |
| 366 | 20230825 | 123500 | 261932691000 | 460000 | 460000 | 460500 | 459500 | 179 |
| 367 | 20230825 | 123400 | 261850363000 | 460000 | 460500 | 460500 | 459500 | 909 |
| 368 | 20230825 | 123300 | 261432225000 | 460500 | 460500 | 460500 | 460000 | 165 |
| 369 | 20230825 | 123200 | 261356272500 | 460500 | 460000 | 460500 | 460000 | 236 |
| 370 | 20230825 | 123100 | 261247670500 | 460500 | 459500 | 460500 | 459500 | 1253 |
| 371 | 20230825 | 123000 | 260671269500 | 459500 | 460000 | 460000 | 459500 | 1322 |
| 372 | 20230825 | 122900 | 260063532000 | 460000 | 460000 | 460000 | 459500 | 180 |
| 373 | 20230825 | 122800 | 259980737500 | 460000 | 460500 | 460500 | 460000 | 1133 |
| 374 | 20230825 | 122700 | 259459319000 | 460500 | 459500 | 460500 | 459500 | 711 |
| 375 | 20230825 | 122600 | 259132197000 | 459500 | 460000 | 460000 | 459500 | 383 |
| 376 | 20230825 | 122500 | 258956019500 | 460000 | 459500 | 460000 | 459500 | 401 |
| 377 | 20230825 | 122400 | 258771577000 | 459500 | 459500 | 460000 | 459500 | 589 |
| 378 | 20230825 | 122300 | 258500701500 | 460000 | 460000 | 460500 | 460000 | 999 |
| 379 | 20230825 | 122200 | 258041073500 | 460500 | 460000 | 460500 | 460000 | 903 |
| 380 | 20230825 | 122100 | 257625518000 | 460000 | 460000 | 460000 | 459500 | 210 |
| 381 | 20230825 | 122000 | 257528979500 | 460000 | 460000 | 460500 | 459500 | 394 |
| 382 | 20230825 | 121900 | 257347804000 | 460000 | 460000 | 460500 | 460000 | 1391 |
| 383 | 20230825 | 121800 | 256707632500 | 460500 | 460000 | 461500 | 460000 | 788 |
| 384 | 20230825 | 121700 | 256344688500 | 460000 | 460500 | 461000 | 460000 | 2633 |
| 385 | 20230825 | 121600 | 255132944000 | 460500 | 461000 | 461500 | 460500 | 592 |
| 386 | 20230825 | 121500 | 254860030500 | 461000 | 460500 | 461500 | 460500 | 1288 |
| 387 | 20230825 | 121400 | 254266184000 | 461000 | 461500 | 461500 | 460500 | 842 |
| 388 | 20230825 | 121300 | 253877925500 | 461500 | 462000 | 462500 | 461000 | 3406 |
| 389 | 20230825 | 121200 | 252304388000 | 462000 | 461500 | 462500 | 461000 | 1986 |
| 390 | 20230825 | 121100 | 251387332000 | 461500 | 461500 | 462000 | 461000 | 1150 |
| 391 | 20230825 | 121000 | 250856577500 | 461000 | 461500 | 461500 | 461000 | 577 |
| 392 | 20230825 | 120900 | 250590515500 | 461500 | 462500 | 462500 | 461000 | 934 |
| 393 | 20230825 | 120800 | 250159286500 | 462500 | 462500 | 462500 | 462000 | 968 |
| 394 | 20230825 | 120700 | 249711846000 | 462000 | 462000 | 462500 | 461000 | 3886 |
| 395 | 20230825 | 120600 | 247915977000 | 462000 | 461000 | 462000 | 460500 | 2279 |
| 396 | 20230825 | 120500 | 246864684500 | 460500 | 460500 | 460500 | 460000 | 774 |
| 397 | 20230825 | 120400 | 246508363000 | 460500 | 460000 | 460500 | 460000 | 307 |
| 398 | 20230825 | 120300 | 246367029000 | 460000 | 460500 | 460500 | 460000 | 400 |
| 399 | 20230825 | 120200 | 246182867500 | 460000 | 460500 | 461000 | 460000 | 1702 |
| 400 | 20230825 | 120100 | 245399280500 | 460500 | 460500 | 461000 | 460000 | 395 |
| 401 | 20230825 | 120000 | 245217373000 | 460500 | 460000 | 460500 | 460000 | 610 |
| 402 | 20230825 | 115900 | 244936531000 | 460000 | 460500 | 460500 | 460000 | 178 |
| 403 | 20230825 | 115800 | 244854586000 | 460500 | 459500 | 460500 | 459500 | 971 |
| 404 | 20230825 | 115700 | 244408012000 | 460000 | 460000 | 460500 | 459500 | 719 |
| 405 | 20230825 | 115600 | 244077174500 | 460500 | 460000 | 460500 | 459500 | 648 |
| 406 | 20230825 | 115500 | 243779098500 | 460000 | 460500 | 461000 | 459500 | 1245 |
| 407 | 20230825 | 115400 | 243206045500 | 460000 | 460500 | 460500 | 459500 | 2160 |
| 408 | 20230825 | 115300 | 242212436500 | 460500 | 460500 | 460500 | 460000 | 290 |
| 409 | 20230825 | 115200 | 242078928000 | 460500 | 460500 | 461000 | 460000 | 837 |
| 410 | 20230825 | 115100 | 241693477500 | 460500 | 461500 | 462000 | 460000 | 1559 |
| 411 | 20230825 | 115000 | 240974517500 | 461500 | 462000 | 462000 | 460500 | 1834 |
| 412 | 20230825 | 114900 | 240128350500 | 462000 | 461000 | 462000 | 460500 | 3116 |
| 413 | 20230825 | 114800 | 238690253500 | 461000 | 461000 | 461000 | 460500 | 1307 |
| 414 | 20230825 | 114700 | 238087844000 | 461000 | 460500 | 461000 | 460500 | 1780 |
| 415 | 20230825 | 114600 | 237267367500 | 460500 | 460500 | 461000 | 460000 | 568 |
| 416 | 20230825 | 114500 | 237005883000 | 460500 | 459500 | 461000 | 459500 | 1537 |
| 417 | 20230825 | 114400 | 236298150000 | 460000 | 459500 | 460000 | 459500 | 264 |
| 418 | 20230825 | 114300 | 236176734000 | 460000 | 460000 | 460000 | 459500 | 220 |
| 419 | 20230825 | 114200 | 236075553000 | 460000 | 460500 | 461000 | 459000 | 1999 |
| 420 | 20230825 | 114100 | 235155399500 | 460500 | 460000 | 461500 | 460000 | 2488 |
| 421 | 20230825 | 114000 | 234008911000 | 460000 | 460000 | 460500 | 460000 | 1311 |
| 422 | 20230825 | 113900 | 233405426500 | 460500 | 460500 | 461000 | 460000 | 1146 |
| 423 | 20230825 | 113800 | 232877688000 | 460500 | 460500 | 461000 | 460000 | 1462 |
| 424 | 20230825 | 113700 | 232204467000 | 460500 | 460500 | 460500 | 460000 | 792 |
| 425 | 20230825 | 113600 | 231840093500 | 460500 | 460000 | 460500 | 460000 | 430 |
| 426 | 20230825 | 113500 | 231642216500 | 460500 | 459500 | 460500 | 459500 | 2189 |
| 427 | 20230825 | 113400 | 230635555500 | 460000 | 460000 | 460000 | 459500 | 562 |
| 428 | 20230825 | 113300 | 230377274500 | 459500 | 460500 | 460500 | 459500 | 962 |
| 429 | 20230825 | 113200 | 229934666000 | 460500 | 460500 | 460500 | 460000 | 160 |
| 430 | 20230825 | 113100 | 229861013000 | 460500 | 459000 | 460500 | 459000 | 2070 |
| 431 | 20230825 | 113000 | 228909413000 | 459500 | 458500 | 459500 | 458000 | 1922 |
| 432 | 20230825 | 112900 | 228027913500 | 458000 | 458000 | 458500 | 458000 | 372 |
| 433 | 20230825 | 112800 | 227857505000 | 458000 | 458000 | 458500 | 458000 | 420 |
| 434 | 20230825 | 112700 | 227665064500 | 458500 | 458500 | 458500 | 458000 | 776 |
| 435 | 20230825 | 112600 | 227309603500 | 458500 | 458500 | 458500 | 458000 | 319 |
| 436 | 20230825 | 112500 | 227163390000 | 458000 | 458000 | 458500 | 458000 | 281 |
| 437 | 20230825 | 112400 | 227034591500 | 458500 | 458500 | 458500 | 458000 | 198 |
| 438 | 20230825 | 112300 | 226943837000 | 458500 | 456500 | 458500 | 456500 | 3889 |
| 439 | 20230825 | 112200 | 225165927000 | 456500 | 457500 | 457500 | 456500 | 3177 |
| 440 | 20230825 | 112100 | 223714154000 | 457500 | 457500 | 458000 | 457000 | 574 |
| 441 | 20230825 | 112000 | 223451550500 | 457000 | 457500 | 458000 | 457000 | 1355 |
| 442 | 20230825 | 111900 | 222831559000 | 458000 | 458000 | 458000 | 457500 | 324 |
| 443 | 20230825 | 111800 | 222683275500 | 458000 | 458000 | 458500 | 457500 | 639 |
| 444 | 20230825 | 111700 | 222390634000 | 458000 | 457000 | 458000 | 457000 | 809 |
| 445 | 20230825 | 111600 | 222020358000 | 457500 | 458000 | 458500 | 457500 | 2191 |
| 446 | 20230825 | 111500 | 221017702500 | 458500 | 458000 | 458500 | 457500 | 999 |
| 447 | 20230825 | 111400 | 220560128000 | 457500 | 458000 | 458000 | 457500 | 610 |
| 448 | 20230825 | 111300 | 220280851500 | 458000 | 458000 | 458500 | 457500 | 789 |
| 449 | 20230825 | 111200 | 219919477000 | 458000 | 458000 | 458500 | 457000 | 5221 |
| 450 | 20230825 | 111100 | 217529786000 | 458000 | 457500 | 458000 | 457500 | 702 |
| 451 | 20230825 | 111000 | 217208475500 | 457500 | 458000 | 458500 | 457500 | 1244 |
| 452 | 20230825 | 110900 | 216638759000 | 458500 | 460000 | 460000 | 458000 | 2173 |
| 453 | 20230825 | 110800 | 215641080500 | 460000 | 460000 | 460500 | 459500 | 761 |
| 454 | 20230825 | 110700 | 215291139500 | 460000 | 461000 | 461000 | 459500 | 2278 |
| 455 | 20230825 | 110600 | 214243056000 | 461000 | 461000 | 461000 | 460500 | 1083 |
| 456 | 20230825 | 110500 | 213744267500 | 461000 | 461500 | 462000 | 460500 | 1442 |
| 457 | 20230825 | 110400 | 213078808500 | 462000 | 462000 | 462000 | 461500 | 945 |
| 458 | 20230825 | 110300 | 212642586000 | 462000 | 461000 | 462000 | 460000 | 2533 |
| 459 | 20230825 | 110200 | 211474704000 | 460500 | 460000 | 460500 | 459500 | 1999 |
| 460 | 20230825 | 110100 | 210554796500 | 460000 | 460000 | 460000 | 459500 | 386 |
| 461 | 20230825 | 110000 | 210377274000 | 460000 | 460000 | 460000 | 459500 | 490 |
| 462 | 20230825 | 105900 | 210151940500 | 460000 | 459500 | 460000 | 459500 | 660 |
| 463 | 20230825 | 105800 | 209848648000 | 459500 | 458500 | 459500 | 458500 | 663 |
| 464 | 20230825 | 105700 | 209544331500 | 459000 | 459000 | 459000 | 458000 | 892 |
| 465 | 20230825 | 105600 | 209135143000 | 459000 | 458500 | 459000 | 458000 | 1000 |
| 466 | 20230825 | 105500 | 208676652000 | 458500 | 457500 | 458500 | 457500 | 1167 |
| 467 | 20230825 | 105400 | 208142313500 | 458000 | 457500 | 458000 | 457500 | 183 |
| 468 | 20230825 | 105300 | 208058551000 | 458000 | 457500 | 458500 | 457000 | 511 |
| 469 | 20230825 | 105200 | 207824573500 | 457500 | 458500 | 458500 | 457000 | 851 |
| 470 | 20230825 | 105100 | 207435121000 | 458000 | 458500 | 459000 | 458000 | 899 |
| 471 | 20230825 | 105000 | 207023059000 | 459000 | 459000 | 459000 | 458000 | 1678 |
| 472 | 20230825 | 104900 | 206253698500 | 458500 | 458500 | 459000 | 458500 | 251 |
| 473 | 20230825 | 104800 | 206138574500 | 458500 | 458500 | 459500 | 458000 | 1549 |
| 474 | 20230825 | 104700 | 205427512500 | 459000 | 459500 | 459500 | 458000 | 1002 |
| 475 | 20230825 | 104600 | 204967804000 | 459500 | 459000 | 460000 | 457500 | 3553 |
| 476 | 20230825 | 104500 | 203336444000 | 458500 | 458500 | 459000 | 458500 | 353 |
| 477 | 20230825 | 104400 | 203174492000 | 459000 | 458500 | 459000 | 458000 | 486 |
| 478 | 20230825 | 104300 | 202951608500 | 458500 | 458500 | 459000 | 458000 | 757 |
| 479 | 20230825 | 104200 | 202604490000 | 458500 | 457500 | 458500 | 457000 | 1284 |
| 480 | 20230825 | 104100 | 202016950000 | 457000 | 457000 | 457500 | 457000 | 1854 |
| 481 | 20230825 | 104000 | 201169452500 | 457000 | 457500 | 457500 | 457000 | 512 |
| 482 | 20230825 | 103900 | 200935435000 | 457000 | 457500 | 458000 | 457000 | 909 |
| 483 | 20230825 | 103800 | 200519556500 | 457500 | 457500 | 458500 | 457000 | 1559 |
| 484 | 20230825 | 103700 | 199805961500 | 457500 | 459500 | 459500 | 457500 | 2259 |
| 485 | 20230825 | 103600 | 198770933000 | 459500 | 459500 | 460000 | 459000 | 1350 |
| 486 | 20230825 | 103500 | 198150544500 | 459500 | 459000 | 459500 | 458500 | 748 |
| 487 | 20230825 | 103400 | 197807246500 | 459000 | 458500 | 459000 | 458500 | 374 |
| 488 | 20230825 | 103300 | 197635713500 | 458500 | 458500 | 458500 | 458000 | 329 |
| 489 | 20230825 | 103200 | 197484897000 | 458500 | 458000 | 458500 | 458000 | 557 |
| 490 | 20230825 | 103100 | 197229547000 | 458500 | 459500 | 460000 | 458500 | 2129 |
| 491 | 20230825 | 103000 | 196252038000 | 460000 | 459500 | 460000 | 459000 | 963 |
| 492 | 20230825 | 102900 | 195809410000 | 459500 | 459500 | 459500 | 459000 | 619 |
| 493 | 20230825 | 102800 | 195525205500 | 459500 | 458500 | 459500 | 458000 | 1059 |
| 494 | 20230825 | 102700 | 195039699000 | 458500 | 458500 | 459000 | 458000 | 1417 |
| 495 | 20230825 | 102600 | 194389950000 | 458500 | 458500 | 458500 | 458000 | 367 |
| 496 | 20230825 | 102500 | 194221726500 | 458500 | 457500 | 458500 | 457000 | 1465 |
| 497 | 20230825 | 102400 | 193551063500 | 457500 | 457000 | 457500 | 456500 | 889 |
| 498 | 20230825 | 102300 | 193144784000 | 457000 | 457500 | 458000 | 457000 | 1081 |
| 499 | 20230825 | 102200 | 192650283000 | 458000 | 457000 | 458000 | 456500 | 3874 |
| 500 | 20230825 | 102100 | 190880169500 | 456500 | 458000 | 458000 | 456500 | 2850 |
| 501 | 20230825 | 102000 | 189577131500 | 458000 | 458500 | 458500 | 457500 | 1732 |
| 502 | 20230825 | 101900 | 188783999500 | 458000 | 458000 | 458500 | 458000 | 914 |
| 503 | 20230825 | 101800 | 188365261000 | 458500 | 458000 | 458500 | 458000 | 1108 |
| 504 | 20230825 | 101700 | 187857731000 | 458500 | 458000 | 458500 | 458000 | 989 |
| 505 | 20230825 | 101600 | 187404601500 | 458500 | 459500 | 459500 | 458000 | 2297 |
| 506 | 20230825 | 101500 | 186350625500 | 460000 | 460000 | 460000 | 459500 | 612 |
| 507 | 20230825 | 101400 | 186069191500 | 459500 | 460500 | 460500 | 459500 | 808 |
| 508 | 20230825 | 101300 | 185697669500 | 460500 | 459500 | 460500 | 459000 | 1840 |
| 509 | 20230825 | 101200 | 184851406500 | 459000 | 460500 | 460500 | 459000 | 1336 |
| 510 | 20230825 | 101100 | 184237165500 | 460500 | 460000 | 460500 | 459500 | 897 |
| 511 | 20230825 | 101000 | 183824292500 | 460000 | 458500 | 460000 | 458500 | 929 |
| 512 | 20230825 | 100900 | 183397919500 | 458500 | 461000 | 461000 | 458500 | 2483 |
| 513 | 20230825 | 100800 | 182256893500 | 461000 | 458000 | 461000 | 458000 | 2788 |
| 514 | 20230825 | 100700 | 180976725000 | 458500 | 457500 | 458500 | 457500 | 1599 |
| 515 | 20230825 | 100600 | 180244380000 | 458000 | 458500 | 459000 | 457500 | 3993 |
| 516 | 20230825 | 100500 | 178415660000 | 458500 | 459500 | 460000 | 458500 | 3407 |
| 517 | 20230825 | 100400 | 176852235000 | 459500 | 460000 | 461000 | 459500 | 2075 |
| 518 | 20230825 | 100300 | 175897512500 | 460000 | 460000 | 460500 | 459500 | 1546 |
| 519 | 20230825 | 100200 | 175186464000 | 460000 | 459500 | 461000 | 459500 | 1224 |
| 520 | 20230825 | 100100 | 174623134500 | 460000 | 461000 | 461000 | 459000 | 7322 |
| 521 | 20230825 | 100000 | 171256521000 | 461000 | 462500 | 462500 | 461000 | 3652 |
| 522 | 20230825 | 095900 | 169571027000 | 462500 | 463500 | 464000 | 461500 | 3613 |
| 523 | 20230825 | 095800 | 167899961500 | 463500 | 463000 | 464500 | 462500 | 6572 |
| 524 | 20230825 | 095700 | 164852282500 | 463000 | 462500 | 463000 | 462000 | 1718 |
| 525 | 20230825 | 095600 | 164057662500 | 462000 | 463000 | 463500 | 461500 | 5315 |
| 526 | 20230825 | 095500 | 161599982500 | 463000 | 462500 | 463000 | 462000 | 3036 |
| 527 | 20230825 | 095400 | 160195712500 | 462500 | 459000 | 462500 | 459000 | 5213 |
| 528 | 20230825 | 095300 | 157790214500 | 459500 | 459000 | 460000 | 459000 | 2156 |
| 529 | 20230825 | 095200 | 156799856500 | 459500 | 461500 | 462000 | 459000 | 7184 |
| 530 | 20230825 | 095100 | 153491716500 | 461500 | 461000 | 462500 | 461000 | 5096 |
| 531 | 20230825 | 095000 | 151139115500 | 461500 | 461500 | 463500 | 461000 | 8298 |
| 532 | 20230825 | 094900 | 147302020500 | 461500 | 460000 | 461500 | 460000 | 2160 |
| 533 | 20230825 | 094800 | 146306673000 | 460000 | 460500 | 460500 | 459500 | 2604 |
| 534 | 20230825 | 094700 | 145108775000 | 460000 | 459000 | 461000 | 459000 | 4857 |
| 535 | 20230825 | 094600 | 142875300000 | 458500 | 459000 | 459000 | 458000 | 2854 |
| 536 | 20230825 | 094500 | 141566414000 | 459000 | 458000 | 459000 | 458000 | 1965 |
| 537 | 20230825 | 094400 | 140665367500 | 458500 | 457000 | 458500 | 456500 | 2129 |
| 538 | 20230825 | 094300 | 139690477000 | 457000 | 456500 | 458000 | 456000 | 1734 |
| 539 | 20230825 | 094200 | 138898164000 | 456500 | 456500 | 456500 | 455500 | 1071 |
| 540 | 20230825 | 094100 | 138409619000 | 456500 | 456000 | 456500 | 455000 | 2989 |
| 541 | 20230825 | 094000 | 137047077500 | 456000 | 458000 | 458500 | 455500 | 7163 |
| 542 | 20230825 | 093900 | 133773190000 | 458000 | 459000 | 459000 | 457000 | 5530 |
| 543 | 20230825 | 093800 | 131241462500 | 459000 | 459500 | 460500 | 458500 | 5035 |
| 544 | 20230825 | 093700 | 128928518500 | 459500 | 458500 | 459500 | 458000 | 4026 |
| 545 | 20230825 | 093600 | 127080547500 | 458500 | 457000 | 458500 | 456500 | 3553 |
| 546 | 20230825 | 093500 | 125454768500 | 456500 | 457000 | 457500 | 456500 | 2820 |
| 547 | 20230825 | 093400 | 124166110000 | 457000 | 457000 | 458000 | 455500 | 4042 |
| 548 | 20230825 | 093300 | 122320891000 | 457000 | 458000 | 459000 | 457000 | 5104 |
| 549 | 20230825 | 093200 | 119981584500 | 458500 | 458500 | 458500 | 457000 | 7693 |
| 550 | 20230825 | 093100 | 116460937000 | 458500 | 459000 | 459500 | 457500 | 6681 |
| 551 | 20230825 | 093000 | 113395617000 | 459000 | 458500 | 460000 | 458000 | 6512 |
| 552 | 20230825 | 092900 | 110406470000 | 458500 | 458500 | 461000 | 457500 | 11957 |
| 553 | 20230825 | 092800 | 104913472000 | 459000 | 457000 | 459000 | 456500 | 5852 |
| 554 | 20230825 | 092700 | 102235894500 | 456500 | 455000 | 457000 | 455000 | 5537 |
| 555 | 20230825 | 092600 | 99712106000 | 454500 | 454000 | 454500 | 453500 | 2806 |
| 556 | 20230825 | 092500 | 98437978000 | 454000 | 453500 | 454000 | 453000 | 2897 |
| 557 | 20230825 | 092400 | 97124545500 | 453500 | 453000 | 453500 | 452000 | 2668 |
| 558 | 20230825 | 092300 | 95916586500 | 453500 | 452500 | 453500 | 452000 | 2226 |
| 559 | 20230825 | 092200 | 94908757500 | 452000 | 451500 | 452500 | 451000 | 2803 |
| 560 | 20230825 | 092100 | 93641705000 | 451000 | 454500 | 454500 | 451000 | 10353 |
| 561 | 20230825 | 092000 | 88957523500 | 454500 | 453500 | 455500 | 453500 | 4811 |
| 562 | 20230825 | 091900 | 86771085500 | 454000 | 452500 | 454000 | 452500 | 2087 |
| 563 | 20230825 | 091800 | 85825083500 | 452500 | 451500 | 453000 | 451500 | 2708 |
| 564 | 20230825 | 091700 | 84600568000 | 451500 | 452000 | 452500 | 451000 | 4977 |
| 565 | 20230825 | 091600 | 82352072500 | 452000 | 455500 | 455500 | 451500 | 7384 |
| 566 | 20230825 | 091500 | 79001544000 | 455000 | 456000 | 456000 | 454500 | 7529 |
| 567 | 20230825 | 091400 | 75573683500 | 456000 | 456000 | 456500 | 454500 | 6350 |
| 568 | 20230825 | 091300 | 72681808000 | 456000 | 452500 | 456000 | 452000 | 5312 |
| 569 | 20230825 | 091200 | 70270898500 | 452500 | 451500 | 452500 | 451000 | 3409 |
| 570 | 20230825 | 091100 | 68730518500 | 451500 | 453000 | 453000 | 450500 | 6745 |
| 571 | 20230825 | 091000 | 65684570500 | 453000 | 453500 | 453500 | 452000 | 7600 |
| 572 | 20230825 | 090900 | 62242082000 | 453500 | 449500 | 453500 | 449500 | 9548 |
| 573 | 20230825 | 090800 | 57937416000 | 449500 | 450000 | 450500 | 449500 | 11048 |
| 574 | 20230825 | 090700 | 52965979500 | 450500 | 453500 | 454000 | 450500 | 17055 |
| 575 | 20230825 | 090600 | 45265089500 | 454000 | 456000 | 456500 | 452500 | 13800 |
| 576 | 20230825 | 090500 | 38996776000 | 456000 | 458500 | 459000 | 455500 | 7673 |
| 577 | 20230825 | 090400 | 35491103000 | 458500 | 457500 | 459000 | 456000 | 11433 |
| 578 | 20230825 | 090300 | 30262050500 | 457500 | 458500 | 459500 | 457000 | 7638 |
| 579 | 20230825 | 090200 | 26760084000 | 458500 | 456500 | 459000 | 456500 | 13541 |
| 580 | 20230825 | 090100 | 20559626500 | 457000 | 458500 | 460500 | 456500 | 13780 |
| 581 | 20230825 | 090000 | 14236706000 | 458500 | 455000 | 459000 | 454000 | 31081 |