35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 3 | 20230802 | 185200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20230802 | 185100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20230802 | 185000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20230802 | 184900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20230802 | 184800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20230802 | 184700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20230802 | 184600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20230802 | 184500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20230802 | 184400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20230802 | 184300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20230802 | 184200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20230802 | 184100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20230802 | 184000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20230802 | 183900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20230802 | 183800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20230802 | 183700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20230802 | 183600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20230802 | 183500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20230802 | 183400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20230802 | 183300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20230802 | 183200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20230802 | 183100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20230802 | 183000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20230802 | 182900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20230802 | 182800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20230802 | 182700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20230802 | 182600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20230802 | 182500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20230802 | 182400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20230802 | 182300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 33 | 20230802 | 182200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20230802 | 182100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20230802 | 182000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20230802 | 181900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20230802 | 181800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20230802 | 181700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20230802 | 181600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20230802 | 181500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20230802 | 181400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20230802 | 181300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20230802 | 181200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20230802 | 181100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20230802 | 181000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20230802 | 180900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20230802 | 180800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20230802 | 180700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20230802 | 180600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20230802 | 180500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20230802 | 180400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20230802 | 180300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20230802 | 180200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20230802 | 180100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20230802 | 180000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20230802 | 175900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20230802 | 175800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20230802 | 175700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20230802 | 175600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20230802 | 175500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20230802 | 175400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20230802 | 175300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 63 | 20230802 | 175200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20230802 | 175100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20230802 | 175000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20230802 | 174900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20230802 | 174800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20230802 | 174700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20230802 | 174600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20230802 | 174500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20230802 | 174400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20230802 | 174300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20230802 | 174200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20230802 | 174100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20230802 | 174000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20230802 | 173900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20230802 | 173800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20230802 | 173700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20230802 | 173600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20230802 | 173500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20230802 | 173400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20230802 | 173300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20230802 | 173200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20230802 | 173100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20230802 | 173000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20230802 | 172900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20230802 | 172800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20230802 | 172700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20230802 | 172600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20230802 | 172500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20230802 | 172400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20230802 | 172300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 93 | 20230802 | 172200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20230802 | 172100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20230802 | 172000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20230802 | 171900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20230802 | 171800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20230802 | 171700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20230802 | 171600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20230802 | 171500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20230802 | 171400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20230802 | 171300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20230802 | 171200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20230802 | 171100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20230802 | 171000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20230802 | 170900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20230802 | 170800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20230802 | 170700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20230802 | 170600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20230802 | 170500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20230802 | 170400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20230802 | 170300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20230802 | 170200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20230802 | 170100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20230802 | 170000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20230802 | 165900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20230802 | 165800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20230802 | 165700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20230802 | 165600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20230802 | 165500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20230802 | 165400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20230802 | 165300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 123 | 20230802 | 165200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20230802 | 165100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20230802 | 165000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20230802 | 164900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20230802 | 164800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20230802 | 164700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20230802 | 164600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20230802 | 164500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20230802 | 164400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20230802 | 164300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20230802 | 164200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20230802 | 164100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20230802 | 164000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20230802 | 163900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20230802 | 163800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20230802 | 163700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20230802 | 163600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20230802 | 163500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20230802 | 163400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20230802 | 163300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20230802 | 163200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20230802 | 163100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20230802 | 163000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20230802 | 162900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20230802 | 162800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20230802 | 162700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20230802 | 162600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20230802 | 162500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20230802 | 162400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20230802 | 162300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 153 | 20230802 | 162200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20230802 | 162100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20230802 | 162000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20230802 | 161900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20230802 | 161800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20230802 | 161700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20230802 | 161600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20230802 | 161500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20230802 | 161400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20230802 | 161300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20230802 | 161200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20230802 | 161100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20230802 | 161000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20230802 | 160900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20230802 | 160800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20230802 | 160700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20230802 | 160600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20230802 | 160500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20230802 | 160400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20230802 | 160300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20230802 | 160200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20230802 | 160100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20230802 | 160000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20230802 | 155900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20230802 | 155800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20230802 | 155700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20230802 | 155600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20230802 | 155500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20230802 | 155400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20230802 | 155300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 183 | 20230802 | 155200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20230802 | 155100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20230802 | 155000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20230802 | 154900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20230802 | 154800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20230802 | 154700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20230802 | 154600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20230802 | 154500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20230802 | 154400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20230802 | 154300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20230802 | 154200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20230802 | 154100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20230802 | 154000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20230802 | 153900 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 197 | 20230802 | 153800 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 198 | 20230802 | 153700 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 199 | 20230802 | 153600 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 200 | 20230802 | 153500 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 201 | 20230802 | 153400 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 202 | 20230802 | 153300 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 203 | 20230802 | 153200 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 204 | 20230802 | 153100 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 205 | 20230802 | 153000 | 58099853000 | 227500 | 227500 | 227500 | 227500 | 13427 |
| 206 | 20230802 | 152900 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 207 | 20230802 | 152800 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 208 | 20230802 | 152700 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 209 | 20230802 | 152600 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 210 | 20230802 | 152500 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 211 | 20230802 | 152400 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 212 | 20230802 | 152300 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 213 | 20230802 | 152200 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 214 | 20230802 | 152100 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 215 | 20230802 | 152000 | 55045210500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 216 | 20230802 | 151900 | 55045210500 | 228000 | 227500 | 228000 | 227000 | 487 |
| 217 | 20230802 | 151800 | 54934484000 | 227000 | 227000 | 227500 | 227000 | 604 |
| 218 | 20230802 | 151700 | 54797162500 | 227500 | 227500 | 227500 | 227000 | 1161 |
| 219 | 20230802 | 151600 | 54533148000 | 227000 | 227000 | 227500 | 227000 | 373 |
| 220 | 20230802 | 151500 | 54448445500 | 227000 | 227000 | 227500 | 227000 | 695 |
| 221 | 20230802 | 151400 | 54290638500 | 227000 | 227500 | 227500 | 227000 | 498 |
| 222 | 20230802 | 151300 | 54177565500 | 227000 | 227500 | 227500 | 227000 | 442 |
| 223 | 20230802 | 151200 | 54077184000 | 227000 | 227000 | 227500 | 227000 | 349 |
| 224 | 20230802 | 151100 | 53997919500 | 227000 | 227000 | 227500 | 227000 | 254 |
| 225 | 20230802 | 151000 | 53940235000 | 227000 | 227000 | 227500 | 227000 | 368 |
| 226 | 20230802 | 150900 | 53856687000 | 227000 | 227500 | 227500 | 227000 | 315 |
| 227 | 20230802 | 150800 | 53785138000 | 227000 | 227500 | 227500 | 227000 | 289 |
| 228 | 20230802 | 150700 | 53719494500 | 227000 | 227500 | 227500 | 227000 | 331 |
| 229 | 20230802 | 150600 | 53644335000 | 227000 | 227500 | 227500 | 227000 | 367 |
| 230 | 20230802 | 150500 | 53560882000 | 227500 | 227500 | 227500 | 227000 | 638 |
| 231 | 20230802 | 150400 | 53415816500 | 227000 | 227000 | 227500 | 227000 | 448 |
| 232 | 20230802 | 150300 | 53313974500 | 227000 | 227500 | 227500 | 227000 | 283 |
| 233 | 20230802 | 150200 | 53249699000 | 227500 | 227000 | 227500 | 227000 | 1438 |
| 234 | 20230802 | 150100 | 52922628000 | 227000 | 227500 | 228000 | 227000 | 604 |
| 235 | 20230802 | 150000 | 52785266500 | 227500 | 227000 | 228000 | 227000 | 1712 |
| 236 | 20230802 | 145900 | 52395838500 | 227500 | 227000 | 227500 | 227000 | 311 |
| 237 | 20230802 | 145800 | 52325191500 | 227000 | 227500 | 227500 | 227000 | 152 |
| 238 | 20230802 | 145700 | 52290656000 | 227000 | 228000 | 228000 | 227000 | 496 |
| 239 | 20230802 | 145600 | 52178035000 | 227500 | 227500 | 228000 | 227500 | 265 |
| 240 | 20230802 | 145500 | 52117742500 | 227500 | 227000 | 228000 | 227000 | 369 |
| 241 | 20230802 | 145400 | 52033831000 | 227000 | 227000 | 228000 | 227000 | 986 |
| 242 | 20230802 | 145300 | 51809539000 | 227000 | 227000 | 227500 | 227000 | 928 |
| 243 | 20230802 | 145200 | 51598606000 | 227000 | 227500 | 227500 | 227000 | 1178 |
| 244 | 20230802 | 145100 | 51330708500 | 227500 | 227500 | 228000 | 227000 | 1374 |
| 245 | 20230802 | 145000 | 51018131500 | 227500 | 227500 | 228000 | 227500 | 2448 |
| 246 | 20230802 | 144900 | 50461204500 | 228000 | 227500 | 228000 | 227500 | 534 |
| 247 | 20230802 | 144800 | 50339660000 | 227500 | 227500 | 228000 | 227500 | 198 |
| 248 | 20230802 | 144700 | 50294602500 | 227500 | 228000 | 228500 | 227500 | 3796 |
| 249 | 20230802 | 144600 | 49429163000 | 228500 | 228000 | 228500 | 228000 | 299 |
| 250 | 20230802 | 144500 | 49360933500 | 228000 | 228000 | 228500 | 228000 | 176 |
| 251 | 20230802 | 144400 | 49320797000 | 228000 | 228500 | 228500 | 228000 | 283 |
| 252 | 20230802 | 144300 | 49256203000 | 228000 | 228000 | 228500 | 228000 | 212 |
| 253 | 20230802 | 144200 | 49207853000 | 228000 | 228000 | 228500 | 228000 | 152 |
| 254 | 20230802 | 144100 | 49173190000 | 228000 | 228500 | 228500 | 228000 | 275 |
| 255 | 20230802 | 144000 | 49110426500 | 228500 | 229000 | 229000 | 228000 | 487 |
| 256 | 20230802 | 143900 | 48999194000 | 228500 | 228500 | 229000 | 228000 | 613 |
| 257 | 20230802 | 143800 | 48859121000 | 228000 | 227500 | 228500 | 227500 | 1164 |
| 258 | 20230802 | 143700 | 48593599500 | 228000 | 227500 | 228000 | 227500 | 335 |
| 259 | 20230802 | 143600 | 48517370000 | 227500 | 228000 | 228000 | 227500 | 447 |
| 260 | 20230802 | 143500 | 48415503000 | 228000 | 227500 | 228000 | 227500 | 360 |
| 261 | 20230802 | 143400 | 48333493000 | 227500 | 228000 | 228000 | 227500 | 629 |
| 262 | 20230802 | 143300 | 48190159500 | 228000 | 228000 | 228500 | 227500 | 1420 |
| 263 | 20230802 | 143200 | 47866400000 | 227500 | 227500 | 228000 | 227500 | 427 |
| 264 | 20230802 | 143100 | 47769138500 | 227500 | 228000 | 228000 | 227500 | 268 |
| 265 | 20230802 | 143000 | 47708103500 | 227500 | 228000 | 228500 | 227500 | 868 |
| 266 | 20230802 | 142900 | 47510179500 | 228000 | 228000 | 228500 | 228000 | 145 |
| 267 | 20230802 | 142800 | 47477108000 | 228500 | 227000 | 228500 | 227000 | 1574 |
| 268 | 20230802 | 142700 | 47118379000 | 227500 | 227000 | 227500 | 227000 | 3295 |
| 269 | 20230802 | 142600 | 46368909500 | 227000 | 227000 | 227500 | 227000 | 719 |
| 270 | 20230802 | 142500 | 46205664500 | 227000 | 227000 | 227500 | 227000 | 283 |
| 271 | 20230802 | 142400 | 46141398500 | 227000 | 227500 | 227500 | 227000 | 253 |
| 272 | 20230802 | 142300 | 46083938000 | 227000 | 227000 | 227500 | 227000 | 417 |
| 273 | 20230802 | 142200 | 45989236000 | 227000 | 227500 | 227500 | 227000 | 449 |
| 274 | 20230802 | 142100 | 45887242500 | 227000 | 227000 | 227500 | 227000 | 436 |
| 275 | 20230802 | 142000 | 45788224000 | 227000 | 227000 | 227500 | 227000 | 267 |
| 276 | 20230802 | 141900 | 45727576500 | 227000 | 227000 | 227500 | 227000 | 593 |
| 277 | 20230802 | 141800 | 45592827500 | 227000 | 227000 | 227500 | 227000 | 495 |
| 278 | 20230802 | 141700 | 45480374500 | 227500 | 227500 | 227500 | 227000 | 279 |
| 279 | 20230802 | 141600 | 45416988500 | 227000 | 227000 | 227500 | 227000 | 615 |
| 280 | 20230802 | 141500 | 45277343500 | 227500 | 227000 | 227500 | 227000 | 404 |
| 281 | 20230802 | 141400 | 45185619500 | 227000 | 227500 | 227500 | 227000 | 325 |
| 282 | 20230802 | 141300 | 45111805500 | 227000 | 227000 | 227500 | 227000 | 141 |
| 283 | 20230802 | 141200 | 45079790500 | 227000 | 227500 | 227500 | 227000 | 637 |
| 284 | 20230802 | 141100 | 44935017000 | 227500 | 228000 | 228000 | 227500 | 567 |
| 285 | 20230802 | 141000 | 44805970000 | 228000 | 227500 | 228000 | 227500 | 739 |
| 286 | 20230802 | 140900 | 44637743500 | 227500 | 227500 | 228000 | 227500 | 540 |
| 287 | 20230802 | 140800 | 44514877500 | 227500 | 227500 | 228000 | 227500 | 214 |
| 288 | 20230802 | 140700 | 44466176500 | 227500 | 227500 | 228000 | 227500 | 278 |
| 289 | 20230802 | 140600 | 44402900000 | 227500 | 227500 | 228000 | 227500 | 1762 |
| 290 | 20230802 | 140500 | 44001954000 | 227500 | 227500 | 228000 | 227500 | 2147 |
| 291 | 20230802 | 140400 | 43513504000 | 228000 | 228000 | 228000 | 227500 | 1623 |
| 292 | 20230802 | 140300 | 43144252500 | 227500 | 227500 | 228000 | 227500 | 192 |
| 293 | 20230802 | 140200 | 43100549500 | 227500 | 227500 | 228000 | 227500 | 380 |
| 294 | 20230802 | 140100 | 43014058500 | 227500 | 228000 | 228000 | 227500 | 349 |
| 295 | 20230802 | 140000 | 42934637000 | 227500 | 227500 | 228000 | 227500 | 301 |
| 296 | 20230802 | 135900 | 42866117000 | 227500 | 227500 | 228000 | 227500 | 319 |
| 297 | 20230802 | 135800 | 42793486500 | 227500 | 227500 | 228000 | 227500 | 619 |
| 298 | 20230802 | 135700 | 42652524500 | 227500 | 228000 | 228000 | 227500 | 310 |
| 299 | 20230802 | 135600 | 42581974000 | 227500 | 227500 | 228000 | 227500 | 297 |
| 300 | 20230802 | 135500 | 42514362500 | 227500 | 227500 | 228000 | 227500 | 1328 |
| 301 | 20230802 | 135400 | 42212233000 | 228000 | 227500 | 228000 | 227500 | 342 |
| 302 | 20230802 | 135300 | 42134384500 | 228000 | 227500 | 228000 | 227500 | 381 |
| 303 | 20230802 | 135200 | 42047682000 | 227500 | 227500 | 228000 | 227500 | 563 |
| 304 | 20230802 | 135100 | 41919568500 | 227500 | 228000 | 228500 | 227500 | 6211 |
| 305 | 20230802 | 135000 | 40503597000 | 228000 | 228000 | 228500 | 228000 | 200 |
| 306 | 20230802 | 134900 | 40457995000 | 228000 | 228500 | 228500 | 228000 | 1597 |
| 307 | 20230802 | 134800 | 40093702000 | 228000 | 228000 | 228500 | 228000 | 292 |
| 308 | 20230802 | 134700 | 40027117000 | 228500 | 228000 | 228500 | 228000 | 491 |
| 309 | 20230802 | 134600 | 39915118500 | 228000 | 228000 | 228500 | 228000 | 225 |
| 310 | 20230802 | 134500 | 39863810000 | 228000 | 228000 | 228500 | 228000 | 363 |
| 311 | 20230802 | 134400 | 39780954000 | 228000 | 228000 | 228500 | 228000 | 392 |
| 312 | 20230802 | 134300 | 39691501500 | 228500 | 228000 | 228500 | 228000 | 159 |
| 313 | 20230802 | 134200 | 39655242500 | 228000 | 228500 | 228500 | 228000 | 201 |
| 314 | 20230802 | 134100 | 39609383000 | 228500 | 228000 | 228500 | 228000 | 505 |
| 315 | 20230802 | 134000 | 39494171000 | 228000 | 228500 | 229000 | 228000 | 904 |
| 316 | 20230802 | 133900 | 39287593000 | 228500 | 228500 | 229000 | 228500 | 432 |
| 317 | 20230802 | 133800 | 39188877500 | 228500 | 229000 | 229000 | 228500 | 508 |
| 318 | 20230802 | 133700 | 39072798000 | 228500 | 228500 | 229000 | 228500 | 315 |
| 319 | 20230802 | 133600 | 39000816500 | 228500 | 228500 | 229000 | 228500 | 316 |
| 320 | 20230802 | 133500 | 38928608000 | 228500 | 228500 | 229000 | 228500 | 331 |
| 321 | 20230802 | 133400 | 38852929500 | 228500 | 228500 | 229000 | 228500 | 206 |
| 322 | 20230802 | 133300 | 38805855000 | 228500 | 228500 | 229000 | 228500 | 257 |
| 323 | 20230802 | 133200 | 38747127500 | 228500 | 228500 | 229000 | 228500 | 343 |
| 324 | 20230802 | 133100 | 38668751500 | 228500 | 228500 | 229000 | 228500 | 206 |
| 325 | 20230802 | 133000 | 38621678000 | 228500 | 228500 | 229000 | 228500 | 237 |
| 326 | 20230802 | 132900 | 38567518000 | 228500 | 228500 | 229000 | 228500 | 351 |
| 327 | 20230802 | 132800 | 38487312500 | 229000 | 228500 | 229000 | 228500 | 269 |
| 328 | 20230802 | 132700 | 38425832000 | 228500 | 229000 | 229000 | 228500 | 782 |
| 329 | 20230802 | 132600 | 38247004500 | 229500 | 228500 | 229500 | 228500 | 969 |
| 330 | 20230802 | 132500 | 38024942000 | 228500 | 229000 | 229500 | 228500 | 1138 |
| 331 | 20230802 | 132400 | 37764348500 | 229000 | 229000 | 229500 | 229000 | 237 |
| 332 | 20230802 | 132300 | 37710072000 | 229000 | 229000 | 229500 | 229000 | 127 |
| 333 | 20230802 | 132200 | 37680987500 | 229500 | 229000 | 229500 | 229000 | 194 |
| 334 | 20230802 | 132100 | 37636559000 | 229000 | 229000 | 229500 | 229000 | 252 |
| 335 | 20230802 | 132000 | 37578781500 | 229000 | 228500 | 229500 | 228500 | 1545 |
| 336 | 20230802 | 131900 | 37224915000 | 228500 | 229000 | 229000 | 228500 | 228 |
| 337 | 20230802 | 131800 | 37172815000 | 228500 | 228500 | 229000 | 228500 | 536 |
| 338 | 20230802 | 131700 | 37050242500 | 228500 | 228500 | 229000 | 228500 | 186 |
| 339 | 20230802 | 131600 | 37007735500 | 228500 | 228500 | 229000 | 228500 | 88 |
| 340 | 20230802 | 131500 | 36987620500 | 228500 | 228500 | 229000 | 228500 | 322 |
| 341 | 20230802 | 131400 | 36914023500 | 228500 | 228500 | 229000 | 228500 | 109 |
| 342 | 20230802 | 131300 | 36889115000 | 229000 | 228500 | 229000 | 228500 | 81 |
| 343 | 20230802 | 131200 | 36870603000 | 228500 | 229000 | 229500 | 228500 | 1486 |
| 344 | 20230802 | 131100 | 36530335000 | 229000 | 229000 | 229500 | 229000 | 103 |
| 345 | 20230802 | 131000 | 36506744500 | 229000 | 229500 | 229500 | 229000 | 164 |
| 346 | 20230802 | 130900 | 36469186500 | 229000 | 229000 | 229500 | 229000 | 175 |
| 347 | 20230802 | 130800 | 36429071000 | 229000 | 229000 | 229500 | 229000 | 364 |
| 348 | 20230802 | 130700 | 36345703500 | 229000 | 228000 | 231000 | 228000 | 7042 |
| 349 | 20230802 | 130600 | 34731630500 | 228000 | 228000 | 228500 | 228000 | 247 |
| 350 | 20230802 | 130500 | 34675296500 | 228000 | 228500 | 228500 | 228000 | 390 |
| 351 | 20230802 | 130400 | 34586303000 | 228000 | 228000 | 228500 | 228000 | 349 |
| 352 | 20230802 | 130300 | 34506637500 | 228500 | 228000 | 228500 | 228000 | 415 |
| 353 | 20230802 | 130200 | 34411932000 | 228000 | 228500 | 228500 | 228000 | 198 |
| 354 | 20230802 | 130100 | 34366783500 | 228000 | 228000 | 228500 | 228000 | 111 |
| 355 | 20230802 | 130000 | 34341451500 | 228000 | 228000 | 228500 | 228000 | 422 |
| 356 | 20230802 | 125900 | 34245143000 | 228000 | 228000 | 228500 | 228000 | 342 |
| 357 | 20230802 | 125800 | 34167118500 | 228000 | 228000 | 228500 | 228000 | 131 |
| 358 | 20230802 | 125700 | 34137244000 | 228000 | 228500 | 228500 | 228000 | 147 |
| 359 | 20230802 | 125600 | 34103721500 | 228500 | 228000 | 228500 | 228000 | 194 |
| 360 | 20230802 | 125500 | 34059486000 | 228000 | 228000 | 228500 | 228000 | 261 |
| 361 | 20230802 | 125400 | 33999919500 | 228000 | 228500 | 228500 | 228000 | 160 |
| 362 | 20230802 | 125300 | 33963435500 | 228000 | 228000 | 228500 | 228000 | 191 |
| 363 | 20230802 | 125200 | 33919873500 | 228000 | 228500 | 228500 | 228000 | 189 |
| 364 | 20230802 | 125100 | 33876773500 | 228000 | 228000 | 228500 | 228000 | 105 |
| 365 | 20230802 | 125000 | 33852805000 | 228500 | 228000 | 228500 | 228000 | 101 |
| 366 | 20230802 | 124900 | 33829773000 | 228000 | 228500 | 228500 | 228000 | 168 |
| 367 | 20230802 | 124800 | 33791464500 | 228000 | 228000 | 228500 | 228000 | 140 |
| 368 | 20230802 | 124700 | 33759538500 | 228000 | 228500 | 228500 | 228000 | 133 |
| 369 | 20230802 | 124600 | 33729185500 | 228000 | 228000 | 228500 | 228000 | 124 |
| 370 | 20230802 | 124500 | 33700906000 | 228500 | 228000 | 228500 | 228000 | 167 |
| 371 | 20230802 | 124400 | 33662817000 | 228000 | 228000 | 228500 | 228000 | 413 |
| 372 | 20230802 | 124300 | 33568538000 | 228000 | 228500 | 228500 | 228000 | 1079 |
| 373 | 20230802 | 124200 | 33322046500 | 228500 | 228000 | 228500 | 228000 | 1156 |
| 374 | 20230802 | 124100 | 33058394000 | 228500 | 228000 | 228500 | 228000 | 98 |
| 375 | 20230802 | 124000 | 33036044000 | 228000 | 228500 | 228500 | 228000 | 185 |
| 376 | 20230802 | 123900 | 32993814000 | 228000 | 228000 | 228500 | 228000 | 139 |
| 377 | 20230802 | 123800 | 32962115000 | 228000 | 228500 | 228500 | 228000 | 243 |
| 378 | 20230802 | 123700 | 32906627500 | 228500 | 228500 | 228500 | 228000 | 140 |
| 379 | 20230802 | 123600 | 32874680000 | 228500 | 228500 | 228500 | 228000 | 412 |
| 380 | 20230802 | 123500 | 32780650500 | 228500 | 228000 | 228500 | 228000 | 246 |
| 381 | 20230802 | 123400 | 32724481500 | 228000 | 228500 | 228500 | 228000 | 83 |
| 382 | 20230802 | 123300 | 32705551500 | 228500 | 228000 | 228500 | 228000 | 183 |
| 383 | 20230802 | 123200 | 32663800500 | 228500 | 228500 | 228500 | 228000 | 419 |
| 384 | 20230802 | 123100 | 32568123500 | 228500 | 228500 | 228500 | 228000 | 752 |
| 385 | 20230802 | 123000 | 32396364000 | 228500 | 228500 | 228500 | 228000 | 1888 |
| 386 | 20230802 | 122900 | 31965098500 | 228500 | 228000 | 228500 | 228000 | 317 |
| 387 | 20230802 | 122800 | 31892818500 | 228000 | 228000 | 228500 | 228000 | 137 |
| 388 | 20230802 | 122700 | 31861554500 | 228000 | 228000 | 228500 | 228000 | 228 |
| 389 | 20230802 | 122600 | 31809562000 | 228000 | 228500 | 228500 | 228000 | 369 |
| 390 | 20230802 | 122500 | 31725389000 | 228000 | 228000 | 228500 | 228000 | 158 |
| 391 | 20230802 | 122400 | 31689347000 | 228000 | 228000 | 228500 | 228000 | 366 |
| 392 | 20230802 | 122300 | 31605841500 | 228000 | 228000 | 228500 | 228000 | 312 |
| 393 | 20230802 | 122200 | 31534703000 | 228500 | 228000 | 228500 | 228000 | 2132 |
| 394 | 20230802 | 122100 | 31048571500 | 228000 | 228500 | 228500 | 228000 | 425 |
| 395 | 20230802 | 122000 | 30951661500 | 228500 | 228000 | 228500 | 228000 | 251 |
| 396 | 20230802 | 121900 | 30894377000 | 228000 | 228000 | 228500 | 228000 | 346 |
| 397 | 20230802 | 121800 | 30815470500 | 228000 | 229000 | 229000 | 228000 | 5410 |
| 398 | 20230802 | 121700 | 29579770000 | 228500 | 228500 | 229000 | 228500 | 344 |
| 399 | 20230802 | 121600 | 29501091500 | 228500 | 228500 | 229000 | 228500 | 366 |
| 400 | 20230802 | 121500 | 29417444500 | 228500 | 228500 | 229000 | 228500 | 201 |
| 401 | 20230802 | 121400 | 29371510500 | 229000 | 228500 | 229000 | 228500 | 186 |
| 402 | 20230802 | 121300 | 29329002000 | 228500 | 228500 | 229000 | 228500 | 459 |
| 403 | 20230802 | 121200 | 29224030500 | 228500 | 228500 | 229000 | 228500 | 119 |
| 404 | 20230802 | 121100 | 29196832000 | 229000 | 229000 | 229000 | 228500 | 284 |
| 405 | 20230802 | 121000 | 29131910000 | 228500 | 229000 | 229000 | 228500 | 1512 |
| 406 | 20230802 | 120900 | 28786186500 | 228500 | 228500 | 229000 | 228500 | 212 |
| 407 | 20230802 | 120800 | 28737722500 | 229000 | 229000 | 229000 | 228500 | 146 |
| 408 | 20230802 | 120700 | 28704351000 | 228500 | 228500 | 229000 | 228500 | 321 |
| 409 | 20230802 | 120600 | 28630931500 | 228500 | 228500 | 229000 | 228500 | 283 |
| 410 | 20230802 | 120500 | 28566251500 | 228500 | 229000 | 229000 | 228500 | 194 |
| 411 | 20230802 | 120400 | 28521916000 | 228500 | 229000 | 229000 | 228500 | 263 |
| 412 | 20230802 | 120300 | 28461804500 | 228500 | 229000 | 229000 | 228500 | 175 |
| 413 | 20230802 | 120200 | 28421814500 | 229000 | 228500 | 229000 | 228500 | 114 |
| 414 | 20230802 | 120100 | 28395751000 | 228500 | 228500 | 229000 | 228500 | 496 |
| 415 | 20230802 | 120000 | 28282343000 | 228500 | 229000 | 229000 | 228500 | 179 |
| 416 | 20230802 | 115900 | 28241428500 | 228500 | 228500 | 229000 | 228500 | 293 |
| 417 | 20230802 | 115800 | 28174404500 | 228500 | 228500 | 229000 | 228500 | 100 |
| 418 | 20230802 | 115700 | 28151550000 | 228500 | 228500 | 229000 | 228500 | 214 |
| 419 | 20230802 | 115600 | 28102645000 | 228500 | 229000 | 229000 | 228500 | 836 |
| 420 | 20230802 | 115500 | 27911303000 | 228500 | 228500 | 229000 | 228500 | 385 |
| 421 | 20230802 | 115400 | 27823212000 | 229000 | 229000 | 229000 | 228500 | 167 |
| 422 | 20230802 | 115300 | 27785030000 | 228500 | 229000 | 229000 | 228500 | 356 |
| 423 | 20230802 | 115200 | 27703617500 | 228500 | 228500 | 229000 | 228500 | 133 |
| 424 | 20230802 | 115100 | 27673222000 | 228500 | 228500 | 229000 | 228500 | 220 |
| 425 | 20230802 | 115000 | 27622935000 | 229000 | 228500 | 229000 | 228500 | 278 |
| 426 | 20230802 | 114900 | 27559393000 | 228500 | 229000 | 229000 | 228500 | 107 |
| 427 | 20230802 | 114800 | 27534940000 | 229000 | 229000 | 229000 | 228500 | 115 |
| 428 | 20230802 | 114700 | 27508650000 | 228500 | 228500 | 229000 | 228500 | 298 |
| 429 | 20230802 | 114600 | 27440542000 | 228500 | 228500 | 229000 | 228500 | 1693 |
| 430 | 20230802 | 114500 | 27052973500 | 228500 | 228500 | 229000 | 228500 | 221 |
| 431 | 20230802 | 114400 | 27002469000 | 228500 | 229000 | 229000 | 228500 | 148 |
| 432 | 20230802 | 114300 | 26968640500 | 228500 | 229000 | 229000 | 228500 | 340 |
| 433 | 20230802 | 114200 | 26890889500 | 228500 | 228500 | 229000 | 228500 | 315 |
| 434 | 20230802 | 114100 | 26818907500 | 228500 | 229000 | 229000 | 228500 | 235 |
| 435 | 20230802 | 114000 | 26765200000 | 228500 | 228500 | 229000 | 228500 | 199 |
| 436 | 20230802 | 113900 | 26719716500 | 228500 | 228500 | 229000 | 228500 | 271 |
| 437 | 20230802 | 113800 | 26657787500 | 228500 | 228500 | 229000 | 228500 | 254 |
| 438 | 20230802 | 113700 | 26599741500 | 228500 | 228500 | 229000 | 228500 | 483 |
| 439 | 20230802 | 113600 | 26489361500 | 228500 | 228500 | 229000 | 228500 | 297 |
| 440 | 20230802 | 113500 | 26421487500 | 229000 | 228500 | 229000 | 228500 | 286 |
| 441 | 20230802 | 113400 | 26356104000 | 229000 | 228500 | 229000 | 228500 | 424 |
| 442 | 20230802 | 113300 | 26259203000 | 228500 | 228500 | 229000 | 228500 | 261 |
| 443 | 20230802 | 113200 | 26199558500 | 228500 | 228500 | 229000 | 228500 | 162 |
| 444 | 20230802 | 113100 | 26162528500 | 228500 | 229000 | 229000 | 228500 | 349 |
| 445 | 20230802 | 113000 | 26082717500 | 229000 | 228500 | 229000 | 228500 | 591 |
| 446 | 20230802 | 112900 | 25947661500 | 228500 | 228500 | 229000 | 228500 | 342 |
| 447 | 20230802 | 112800 | 25869506000 | 228500 | 228500 | 229000 | 228500 | 253 |
| 448 | 20230802 | 112700 | 25811638500 | 228500 | 228500 | 229000 | 228500 | 592 |
| 449 | 20230802 | 112600 | 25676347500 | 228500 | 228500 | 229000 | 228500 | 213 |
| 450 | 20230802 | 112500 | 25627659500 | 228500 | 228500 | 229000 | 228500 | 154 |
| 451 | 20230802 | 112400 | 25592447500 | 228500 | 229500 | 229500 | 228500 | 3107 |
| 452 | 20230802 | 112300 | 24881055500 | 229000 | 229000 | 229500 | 229000 | 162 |
| 453 | 20230802 | 112200 | 24843952000 | 229500 | 229000 | 229500 | 229000 | 438 |
| 454 | 20230802 | 112100 | 24743638000 | 229000 | 229000 | 229500 | 229000 | 501 |
| 455 | 20230802 | 112000 | 24628812000 | 229500 | 229000 | 229500 | 229000 | 738 |
| 456 | 20230802 | 111900 | 24459534000 | 229000 | 229000 | 229500 | 229000 | 449 |
| 457 | 20230802 | 111800 | 24356703000 | 229500 | 229500 | 229500 | 229000 | 452 |
| 458 | 20230802 | 111700 | 24253176500 | 229000 | 229000 | 229500 | 229000 | 371 |
| 459 | 20230802 | 111600 | 24168147000 | 229000 | 229000 | 229500 | 229000 | 1089 |
| 460 | 20230802 | 111500 | 23918683000 | 229500 | 229000 | 229500 | 229000 | 269 |
| 461 | 20230802 | 111400 | 23857069000 | 229000 | 229500 | 229500 | 229000 | 367 |
| 462 | 20230802 | 111300 | 23772952500 | 229000 | 229000 | 229500 | 229000 | 381 |
| 463 | 20230802 | 111200 | 23685638000 | 229000 | 229000 | 229500 | 229000 | 326 |
| 464 | 20230802 | 111100 | 23610974500 | 229000 | 229000 | 229500 | 229000 | 255 |
| 465 | 20230802 | 111000 | 23552567500 | 229000 | 229000 | 229500 | 229000 | 598 |
| 466 | 20230802 | 110900 | 23415543500 | 229000 | 229000 | 229500 | 229000 | 214 |
| 467 | 20230802 | 110800 | 23366526000 | 229000 | 229000 | 229500 | 229000 | 154 |
| 468 | 20230802 | 110700 | 23331248000 | 229000 | 229000 | 229500 | 229000 | 489 |
| 469 | 20230802 | 110600 | 23219171500 | 229000 | 229000 | 229500 | 229000 | 160 |
| 470 | 20230802 | 110500 | 23182522000 | 229000 | 229000 | 229500 | 229000 | 193 |
| 471 | 20230802 | 110400 | 23138317500 | 229000 | 229500 | 229500 | 229000 | 319 |
| 472 | 20230802 | 110300 | 23065251500 | 229500 | 229000 | 229500 | 229000 | 148 |
| 473 | 20230802 | 110200 | 23031348000 | 229500 | 229000 | 229500 | 229000 | 197 |
| 474 | 20230802 | 110100 | 22986191500 | 229500 | 229000 | 229500 | 229000 | 245 |
| 475 | 20230802 | 110000 | 22930057000 | 229000 | 229000 | 229500 | 229000 | 227 |
| 476 | 20230802 | 105900 | 22878055000 | 229000 | 229500 | 229500 | 229000 | 246 |
| 477 | 20230802 | 105800 | 22821708500 | 229500 | 229000 | 229500 | 229000 | 138 |
| 478 | 20230802 | 105700 | 22790099000 | 229000 | 229500 | 229500 | 229000 | 300 |
| 479 | 20230802 | 105600 | 22721335000 | 229000 | 229000 | 229500 | 229000 | 121 |
| 480 | 20230802 | 105500 | 22693621500 | 229000 | 229500 | 229500 | 229000 | 443 |
| 481 | 20230802 | 105400 | 22592030500 | 229500 | 229500 | 230000 | 229000 | 572 |
| 482 | 20230802 | 105300 | 22460779000 | 230000 | 229000 | 230000 | 229000 | 1594 |
| 483 | 20230802 | 105200 | 22094962000 | 229000 | 229000 | 229500 | 229000 | 672 |
| 484 | 20230802 | 105100 | 21940929500 | 229000 | 229000 | 229500 | 229000 | 239 |
| 485 | 20230802 | 105000 | 21886188000 | 229000 | 229000 | 229500 | 229000 | 526 |
| 486 | 20230802 | 104900 | 21765660000 | 229000 | 229000 | 229500 | 229000 | 256 |
| 487 | 20230802 | 104800 | 21707014500 | 229000 | 229500 | 229500 | 229000 | 1888 |
| 488 | 20230802 | 104700 | 21273825500 | 229500 | 229500 | 230000 | 229500 | 419 |
| 489 | 20230802 | 104600 | 21177661000 | 229500 | 230000 | 230000 | 229500 | 478 |
| 490 | 20230802 | 104500 | 21067874000 | 230000 | 229500 | 230000 | 229500 | 63 |
| 491 | 20230802 | 104400 | 21053409500 | 230000 | 229500 | 230000 | 229500 | 516 |
| 492 | 20230802 | 104300 | 20934808500 | 229500 | 229500 | 230000 | 229500 | 186 |
| 493 | 20230802 | 104200 | 20892096000 | 229500 | 229500 | 230000 | 229500 | 795 |
| 494 | 20230802 | 104100 | 20709307000 | 229500 | 229500 | 230000 | 229500 | 195 |
| 495 | 20230802 | 104000 | 20664526500 | 229500 | 229500 | 230000 | 229500 | 195 |
| 496 | 20230802 | 103900 | 20619747000 | 229500 | 229500 | 230000 | 229500 | 179 |
| 497 | 20230802 | 103800 | 20578644500 | 229500 | 229500 | 230000 | 229500 | 368 |
| 498 | 20230802 | 103700 | 20494111000 | 229500 | 229500 | 230000 | 229500 | 359 |
| 499 | 20230802 | 103600 | 20411682000 | 229500 | 229500 | 230000 | 229500 | 141 |
| 500 | 20230802 | 103500 | 20379318000 | 229500 | 229500 | 230000 | 229500 | 84 |
| 501 | 20230802 | 103400 | 20360037000 | 230000 | 229500 | 230000 | 229500 | 156 |
| 502 | 20230802 | 103300 | 20324219000 | 229500 | 230000 | 230000 | 229500 | 123 |
| 503 | 20230802 | 103200 | 20295984000 | 229500 | 229500 | 230000 | 229500 | 216 |
| 504 | 20230802 | 103100 | 20246382500 | 230000 | 229500 | 230000 | 229500 | 296 |
| 505 | 20230802 | 103000 | 20178389500 | 229500 | 229500 | 230000 | 229500 | 150 |
| 506 | 20230802 | 102900 | 20143928000 | 230000 | 229500 | 230000 | 229500 | 619 |
| 507 | 20230802 | 102800 | 20001622500 | 229500 | 229500 | 230000 | 229500 | 198 |
| 508 | 20230802 | 102700 | 19956180500 | 229500 | 229500 | 230000 | 229500 | 237 |
| 509 | 20230802 | 102600 | 19901781500 | 229500 | 229000 | 230000 | 229000 | 1894 |
| 510 | 20230802 | 102500 | 19467111000 | 229500 | 229500 | 229500 | 229000 | 1403 |
| 511 | 20230802 | 102400 | 19145222000 | 229000 | 229000 | 229500 | 229000 | 2501 |
| 512 | 20230802 | 102300 | 18572265000 | 229000 | 229000 | 229500 | 229000 | 695 |
| 513 | 20230802 | 102200 | 18413101500 | 229500 | 229000 | 229500 | 229000 | 452 |
| 514 | 20230802 | 102100 | 18309507000 | 229500 | 229000 | 229500 | 229000 | 293 |
| 515 | 20230802 | 102000 | 18242400000 | 229500 | 229000 | 229500 | 229000 | 476 |
| 516 | 20230802 | 101900 | 18133299500 | 229500 | 229500 | 229500 | 229000 | 1014 |
| 517 | 20230802 | 101800 | 17900972000 | 229500 | 229000 | 229500 | 229000 | 614 |
| 518 | 20230802 | 101700 | 17760225500 | 229500 | 229000 | 229500 | 229000 | 698 |
| 519 | 20230802 | 101600 | 17600162500 | 229000 | 229000 | 229500 | 229000 | 450 |
| 520 | 20230802 | 101500 | 17497076000 | 229500 | 229000 | 229500 | 229000 | 418 |
| 521 | 20230802 | 101400 | 17401298500 | 229000 | 229500 | 229500 | 229000 | 651 |
| 522 | 20230802 | 101300 | 17252124500 | 229000 | 229000 | 229500 | 229000 | 992 |
| 523 | 20230802 | 101200 | 17024937000 | 229000 | 229500 | 229500 | 229000 | 445 |
| 524 | 20230802 | 101100 | 16922893500 | 229000 | 229000 | 229500 | 229000 | 1543 |
| 525 | 20230802 | 101000 | 16569512000 | 229500 | 229000 | 229500 | 229000 | 826 |
| 526 | 20230802 | 100900 | 16380328500 | 229000 | 229500 | 230000 | 229000 | 3672 |
| 527 | 20230802 | 100800 | 15537673500 | 230000 | 229500 | 230000 | 229500 | 353 |
| 528 | 20230802 | 100700 | 15456576000 | 230000 | 229500 | 230000 | 229500 | 629 |
| 529 | 20230802 | 100600 | 15312193000 | 229500 | 229500 | 230000 | 229500 | 191 |
| 530 | 20230802 | 100500 | 15268333500 | 230000 | 229500 | 230000 | 229500 | 621 |
| 531 | 20230802 | 100400 | 15125678000 | 230000 | 230000 | 230000 | 229500 | 315 |
| 532 | 20230802 | 100300 | 15053290500 | 230000 | 230000 | 230000 | 229500 | 182 |
| 533 | 20230802 | 100200 | 15011471500 | 230000 | 229500 | 230000 | 229500 | 113 |
| 534 | 20230802 | 100100 | 14985521500 | 229500 | 229500 | 230000 | 229500 | 413 |
| 535 | 20230802 | 100000 | 14890663000 | 229500 | 229500 | 230000 | 229500 | 350 |
| 536 | 20230802 | 095900 | 14810325500 | 230000 | 229500 | 230000 | 229500 | 459 |
| 537 | 20230802 | 095800 | 14704886500 | 229500 | 230000 | 230000 | 229500 | 928 |
| 538 | 20230802 | 095700 | 14491624500 | 230000 | 229500 | 230000 | 229500 | 885 |
| 539 | 20230802 | 095600 | 14288264500 | 229500 | 230000 | 230000 | 229500 | 538 |
| 540 | 20230802 | 095500 | 14164732500 | 229500 | 230000 | 230000 | 229500 | 687 |
| 541 | 20230802 | 095400 | 14007045500 | 229500 | 229500 | 230000 | 229500 | 365 |
| 542 | 20230802 | 095300 | 13923268500 | 229500 | 229500 | 230000 | 229500 | 819 |
| 543 | 20230802 | 095200 | 13735300500 | 230000 | 230000 | 230000 | 229500 | 3355 |
| 544 | 20230802 | 095100 | 12963907000 | 230000 | 230000 | 230500 | 230000 | 342 |
| 545 | 20230802 | 095000 | 12885226500 | 230000 | 230500 | 230500 | 230000 | 546 |
| 546 | 20230802 | 094900 | 12759638500 | 230500 | 230500 | 230500 | 230000 | 320 |
| 547 | 20230802 | 094800 | 12686029000 | 230000 | 230500 | 230500 | 230000 | 237 |
| 548 | 20230802 | 094700 | 12631473000 | 230000 | 230000 | 230500 | 230000 | 210 |
| 549 | 20230802 | 094600 | 12583153500 | 230000 | 230000 | 230500 | 230000 | 312 |
| 550 | 20230802 | 094500 | 12511336000 | 230000 | 230000 | 230500 | 230000 | 307 |
| 551 | 20230802 | 094400 | 12440651000 | 230000 | 230000 | 230500 | 230000 | 530 |
| 552 | 20230802 | 094300 | 12318581500 | 230500 | 230500 | 231000 | 230000 | 1151 |
| 553 | 20230802 | 094200 | 12053274000 | 230500 | 230500 | 231000 | 230500 | 198 |
| 554 | 20230802 | 094100 | 12007629000 | 231000 | 231000 | 231000 | 230500 | 516 |
| 555 | 20230802 | 094000 | 11888683500 | 230500 | 230500 | 231000 | 230000 | 1390 |
| 556 | 20230802 | 093900 | 11568295000 | 230500 | 231000 | 231000 | 230000 | 1985 |
| 557 | 20230802 | 093800 | 11110809000 | 231000 | 230500 | 231000 | 230500 | 123 |
| 558 | 20230802 | 093700 | 11082425000 | 230500 | 230500 | 231000 | 230500 | 260 |
| 559 | 20230802 | 093600 | 11022432000 | 231000 | 230500 | 231000 | 230500 | 208 |
| 560 | 20230802 | 093500 | 10974456500 | 230500 | 230500 | 231000 | 230500 | 171 |
| 561 | 20230802 | 093400 | 10935032000 | 231000 | 230500 | 231000 | 230500 | 328 |
| 562 | 20230802 | 093300 | 10859284500 | 230500 | 230500 | 231000 | 230500 | 160 |
| 563 | 20230802 | 093200 | 10822376500 | 231000 | 230500 | 231000 | 230500 | 299 |
| 564 | 20230802 | 093100 | 10753428500 | 231000 | 231000 | 231000 | 230500 | 766 |
| 565 | 20230802 | 093000 | 10576523500 | 231000 | 231000 | 231500 | 231000 | 70 |
| 566 | 20230802 | 092900 | 10560344000 | 231500 | 230500 | 231500 | 230500 | 917 |
| 567 | 20230802 | 092800 | 10348830500 | 230500 | 230000 | 230500 | 230000 | 215 |
| 568 | 20230802 | 092700 | 10299373000 | 230500 | 230500 | 230500 | 230000 | 182 |
| 569 | 20230802 | 092600 | 10257485500 | 230500 | 230500 | 230500 | 230000 | 550 |
| 570 | 20230802 | 092500 | 10130761000 | 231000 | 230000 | 231000 | 230000 | 696 |
| 571 | 20230802 | 092400 | 9970430500 | 230000 | 230500 | 231000 | 229500 | 6502 |
| 572 | 20230802 | 092300 | 8474944000 | 230500 | 230000 | 230500 | 230000 | 734 |
| 573 | 20230802 | 092200 | 8305955500 | 230000 | 231500 | 231500 | 230000 | 6452 |
| 574 | 20230802 | 092100 | 6817322000 | 231000 | 231500 | 231500 | 231000 | 203 |
| 575 | 20230802 | 092000 | 6770333500 | 231500 | 231500 | 231500 | 231000 | 161 |
| 576 | 20230802 | 091900 | 6733090500 | 231500 | 231000 | 231500 | 231000 | 225 |
| 577 | 20230802 | 091800 | 6681059000 | 231500 | 231500 | 231500 | 231000 | 107 |
| 578 | 20230802 | 091700 | 6656293000 | 231500 | 231500 | 231500 | 231000 | 635 |
| 579 | 20230802 | 091600 | 6509377000 | 231000 | 231000 | 231500 | 231000 | 336 |
| 580 | 20230802 | 091500 | 6431663000 | 231500 | 231500 | 231500 | 231000 | 177 |
| 581 | 20230802 | 091400 | 6390752500 | 231500 | 231000 | 231500 | 231000 | 614 |
| 582 | 20230802 | 091300 | 6248733000 | 231500 | 231500 | 231500 | 231000 | 226 |
| 583 | 20230802 | 091200 | 6196467500 | 231500 | 231000 | 231500 | 231000 | 439 |
| 584 | 20230802 | 091100 | 6094956500 | 231000 | 231000 | 231000 | 230500 | 931 |
| 585 | 20230802 | 091000 | 5879980000 | 231500 | 230500 | 231500 | 230500 | 370 |
| 586 | 20230802 | 090900 | 5794542000 | 231000 | 230500 | 231000 | 230500 | 1090 |
| 587 | 20230802 | 090800 | 5543004000 | 231000 | 231000 | 231000 | 230000 | 1056 |
| 588 | 20230802 | 090700 | 5299600500 | 230500 | 231000 | 231500 | 230000 | 4533 |
| 589 | 20230802 | 090600 | 4254214000 | 231000 | 230500 | 231000 | 230000 | 2194 |
| 590 | 20230802 | 090500 | 3748825000 | 230500 | 231500 | 232000 | 230000 | 5741 |
| 591 | 20230802 | 090400 | 2422556500 | 232000 | 233000 | 233000 | 232000 | 2380 |
| 592 | 20230802 | 090300 | 1869442000 | 233000 | 233000 | 234000 | 232500 | 1069 |
| 593 | 20230802 | 090200 | 1620233000 | 233000 | 233500 | 233500 | 232000 | 1623 |
| 594 | 20230802 | 090100 | 1242601500 | 233500 | 232500 | 234000 | 232500 | 1218 |
| 595 | 20230802 | 090000 | 958812000 | 232500 | 234500 | 235000 | 232500 | 4097 |