36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 3 | 20230802 | 190900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20230802 | 190800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20230802 | 190700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20230802 | 190600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20230802 | 190500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20230802 | 190400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20230802 | 190300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20230802 | 190200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20230802 | 190100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20230802 | 190000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20230802 | 185900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20230802 | 185800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20230802 | 185700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20230802 | 185600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20230802 | 185500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20230802 | 185400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20230802 | 185300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20230802 | 185200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20230802 | 185100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20230802 | 185000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20230802 | 184900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20230802 | 184800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20230802 | 184700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20230802 | 184600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20230802 | 184500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20230802 | 184400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20230802 | 184300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20230802 | 184200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20230802 | 184100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20230802 | 184000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 33 | 20230802 | 183900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20230802 | 183800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20230802 | 183700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20230802 | 183600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20230802 | 183500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20230802 | 183400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20230802 | 183300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20230802 | 183200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20230802 | 183100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20230802 | 183000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20230802 | 182900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20230802 | 182800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20230802 | 182700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20230802 | 182600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20230802 | 182500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20230802 | 182400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20230802 | 182300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20230802 | 182200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20230802 | 182100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20230802 | 182000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20230802 | 181900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20230802 | 181800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20230802 | 181700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20230802 | 181600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20230802 | 181500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20230802 | 181400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20230802 | 181300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20230802 | 181200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20230802 | 181100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20230802 | 181000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 63 | 20230802 | 180900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20230802 | 180800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20230802 | 180700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20230802 | 180600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20230802 | 180500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20230802 | 180400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20230802 | 180300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20230802 | 180200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20230802 | 180100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20230802 | 180000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20230802 | 175900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20230802 | 175800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20230802 | 175700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20230802 | 175600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20230802 | 175500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20230802 | 175400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20230802 | 175300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20230802 | 175200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20230802 | 175100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20230802 | 175000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20230802 | 174900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20230802 | 174800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20230802 | 174700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20230802 | 174600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20230802 | 174500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20230802 | 174400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20230802 | 174300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20230802 | 174200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20230802 | 174100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20230802 | 174000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 93 | 20230802 | 173900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20230802 | 173800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20230802 | 173700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20230802 | 173600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20230802 | 173500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20230802 | 173400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20230802 | 173300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20230802 | 173200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20230802 | 173100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20230802 | 173000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20230802 | 172900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20230802 | 172800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20230802 | 172700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20230802 | 172600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20230802 | 172500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20230802 | 172400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20230802 | 172300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20230802 | 172200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20230802 | 172100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20230802 | 172000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20230802 | 171900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20230802 | 171800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20230802 | 171700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20230802 | 171600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20230802 | 171500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20230802 | 171400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20230802 | 171300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20230802 | 171200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20230802 | 171100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20230802 | 171000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 123 | 20230802 | 170900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20230802 | 170800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20230802 | 170700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20230802 | 170600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20230802 | 170500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20230802 | 170400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20230802 | 170300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20230802 | 170200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20230802 | 170100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20230802 | 170000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20230802 | 165900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20230802 | 165800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20230802 | 165700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20230802 | 165600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20230802 | 165500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20230802 | 165400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20230802 | 165300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20230802 | 165200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20230802 | 165100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20230802 | 165000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20230802 | 164900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20230802 | 164800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20230802 | 164700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20230802 | 164600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20230802 | 164500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20230802 | 164400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20230802 | 164300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20230802 | 164200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20230802 | 164100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20230802 | 164000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 153 | 20230802 | 163900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20230802 | 163800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20230802 | 163700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20230802 | 163600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20230802 | 163500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20230802 | 163400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20230802 | 163300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20230802 | 163200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20230802 | 163100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20230802 | 163000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20230802 | 162900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20230802 | 162800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20230802 | 162700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20230802 | 162600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20230802 | 162500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20230802 | 162400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20230802 | 162300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20230802 | 162200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20230802 | 162100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20230802 | 162000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20230802 | 161900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20230802 | 161800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20230802 | 161700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20230802 | 161600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20230802 | 161500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20230802 | 161400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20230802 | 161300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20230802 | 161200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20230802 | 161100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20230802 | 161000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 183 | 20230802 | 160900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20230802 | 160800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20230802 | 160700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20230802 | 160600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20230802 | 160500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20230802 | 160400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20230802 | 160300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20230802 | 160200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20230802 | 160100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20230802 | 160000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20230802 | 155900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20230802 | 155800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20230802 | 155700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20230802 | 155600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 197 | 20230802 | 155500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 198 | 20230802 | 155400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 199 | 20230802 | 155300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 200 | 20230802 | 155200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 201 | 20230802 | 155100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 202 | 20230802 | 155000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 203 | 20230802 | 154900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 204 | 20230802 | 154800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 205 | 20230802 | 154700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 206 | 20230802 | 154600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 207 | 20230802 | 154500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 208 | 20230802 | 154400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 209 | 20230802 | 154300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 210 | 20230802 | 154200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 211 | 20230802 | 154100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 212 | 20230802 | 154000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 213 | 20230802 | 153900 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 214 | 20230802 | 153800 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 215 | 20230802 | 153700 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 216 | 20230802 | 153600 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 217 | 20230802 | 153500 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 218 | 20230802 | 153400 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 219 | 20230802 | 153300 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 220 | 20230802 | 153200 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 221 | 20230802 | 153100 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 222 | 20230802 | 153000 | 315208517500 | 227500 | 227500 | 227500 | 227500 | 50577 |
| 223 | 20230802 | 152900 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 224 | 20230802 | 152800 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 225 | 20230802 | 152700 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 226 | 20230802 | 152600 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 227 | 20230802 | 152500 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 228 | 20230802 | 152400 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 229 | 20230802 | 152300 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 230 | 20230802 | 152200 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 231 | 20230802 | 152100 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 232 | 20230802 | 152000 | 303702250000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 233 | 20230802 | 151900 | 303702250000 | 226500 | 227000 | 227000 | 226000 | 3422 |
| 234 | 20230802 | 151800 | 302926583000 | 227000 | 226500 | 227000 | 226500 | 7522 |
| 235 | 20230802 | 151700 | 301222564500 | 226500 | 226500 | 227000 | 226500 | 1635 |
| 236 | 20230802 | 151600 | 300851953000 | 226500 | 226500 | 227000 | 226500 | 2081 |
| 237 | 20230802 | 151500 | 300380147000 | 227000 | 226500 | 227000 | 226500 | 1841 |
| 238 | 20230802 | 151400 | 299962745500 | 226500 | 226500 | 227000 | 226000 | 5073 |
| 239 | 20230802 | 151300 | 298813354000 | 226500 | 227000 | 227000 | 226500 | 3657 |
| 240 | 20230802 | 151200 | 297984324500 | 226500 | 227000 | 227500 | 226500 | 2930 |
| 241 | 20230802 | 151100 | 297319774500 | 227500 | 227000 | 227500 | 226500 | 9052 |
| 242 | 20230802 | 151000 | 295266134000 | 226500 | 226500 | 227000 | 226500 | 1124 |
| 243 | 20230802 | 150900 | 295011107000 | 227000 | 226500 | 227500 | 226500 | 5883 |
| 244 | 20230802 | 150800 | 293675664000 | 226500 | 226500 | 227000 | 226500 | 1281 |
| 245 | 20230802 | 150700 | 293385174500 | 226500 | 227000 | 227000 | 226500 | 2762 |
| 246 | 20230802 | 150600 | 292759206000 | 227000 | 227000 | 227000 | 226500 | 6403 |
| 247 | 20230802 | 150500 | 291308479000 | 227000 | 226500 | 227000 | 226500 | 2771 |
| 248 | 20230802 | 150400 | 290680045500 | 227000 | 226500 | 227000 | 226500 | 3669 |
| 249 | 20230802 | 150300 | 289848700500 | 227000 | 227000 | 227000 | 226500 | 7618 |
| 250 | 20230802 | 150200 | 288122328000 | 227000 | 227000 | 227500 | 226500 | 4580 |
| 251 | 20230802 | 150100 | 287082834500 | 227000 | 227000 | 227500 | 227000 | 2753 |
| 252 | 20230802 | 150000 | 286457616000 | 227000 | 227000 | 227500 | 227000 | 1592 |
| 253 | 20230802 | 145900 | 286095998000 | 227500 | 227000 | 227500 | 227000 | 1551 |
| 254 | 20230802 | 145800 | 285743416500 | 227000 | 227000 | 227500 | 227000 | 1049 |
| 255 | 20230802 | 145700 | 285505001000 | 227000 | 227500 | 227500 | 227000 | 1752 |
| 256 | 20230802 | 145600 | 285106696500 | 227500 | 227500 | 227500 | 227000 | 1664 |
| 257 | 20230802 | 145500 | 284728554000 | 227000 | 227500 | 227500 | 227000 | 2316 |
| 258 | 20230802 | 145400 | 284202074500 | 227000 | 227000 | 227500 | 226500 | 7941 |
| 259 | 20230802 | 145300 | 282398806500 | 227000 | 227000 | 227500 | 226500 | 3752 |
| 260 | 20230802 | 145200 | 281547302500 | 226500 | 227000 | 227000 | 226500 | 2283 |
| 261 | 20230802 | 145100 | 281029666500 | 227000 | 227000 | 227500 | 226500 | 7999 |
| 262 | 20230802 | 145000 | 279213591000 | 227500 | 227500 | 227500 | 227000 | 1522 |
| 263 | 20230802 | 144900 | 278867861500 | 227000 | 227000 | 227500 | 227000 | 1206 |
| 264 | 20230802 | 144800 | 278593607500 | 227000 | 227000 | 227500 | 227000 | 1485 |
| 265 | 20230802 | 144700 | 278256349500 | 227500 | 228000 | 228000 | 227000 | 4210 |
| 266 | 20230802 | 144600 | 277298468000 | 228000 | 228000 | 228000 | 227500 | 1662 |
| 267 | 20230802 | 144500 | 276920024000 | 227500 | 227500 | 228000 | 227500 | 1512 |
| 268 | 20230802 | 144400 | 276575723500 | 228000 | 228000 | 228000 | 227500 | 1581 |
| 269 | 20230802 | 144300 | 276215682500 | 228000 | 228500 | 228500 | 227500 | 6727 |
| 270 | 20230802 | 144200 | 274682419500 | 228500 | 228000 | 228500 | 228000 | 1115 |
| 271 | 20230802 | 144100 | 274427992000 | 228500 | 228500 | 228500 | 228000 | 1638 |
| 272 | 20230802 | 144000 | 274054262500 | 228500 | 228500 | 228500 | 228000 | 922 |
| 273 | 20230802 | 143900 | 273843779000 | 228000 | 228000 | 228500 | 228000 | 1877 |
| 274 | 20230802 | 143800 | 273415424000 | 228500 | 228000 | 228500 | 228000 | 1572 |
| 275 | 20230802 | 143700 | 273056727000 | 228500 | 228500 | 228500 | 228000 | 1201 |
| 276 | 20230802 | 143600 | 272782589000 | 228500 | 228500 | 228500 | 228000 | 1102 |
| 277 | 20230802 | 143500 | 272531057500 | 228500 | 228500 | 228500 | 228000 | 1215 |
| 278 | 20230802 | 143400 | 272253698000 | 228000 | 229000 | 229000 | 228000 | 6213 |
| 279 | 20230802 | 143300 | 270834087500 | 228500 | 229000 | 229000 | 228500 | 585 |
| 280 | 20230802 | 143200 | 270700205000 | 229000 | 228500 | 229000 | 228500 | 567 |
| 281 | 20230802 | 143100 | 270570429500 | 229000 | 229000 | 229000 | 228500 | 704 |
| 282 | 20230802 | 143000 | 270409392000 | 229000 | 229000 | 229000 | 228500 | 927 |
| 283 | 20230802 | 142900 | 270197155500 | 228500 | 228000 | 229000 | 228000 | 4564 |
| 284 | 20230802 | 142800 | 269154155000 | 228500 | 228000 | 228500 | 227500 | 7749 |
| 285 | 20230802 | 142700 | 267387499000 | 228000 | 227500 | 228000 | 227500 | 1203 |
| 286 | 20230802 | 142600 | 267113607500 | 227500 | 228000 | 228000 | 227500 | 4182 |
| 287 | 20230802 | 142500 | 266162066000 | 227500 | 227500 | 228000 | 227500 | 823 |
| 288 | 20230802 | 142400 | 265974592500 | 228000 | 228000 | 228000 | 227500 | 1012 |
| 289 | 20230802 | 142300 | 265744100500 | 228000 | 228000 | 228000 | 227500 | 773 |
| 290 | 20230802 | 142200 | 265568050000 | 227500 | 227500 | 228000 | 227500 | 1209 |
| 291 | 20230802 | 142100 | 265292527000 | 228000 | 227500 | 228000 | 227500 | 726 |
| 292 | 20230802 | 142000 | 265127206500 | 228000 | 228000 | 228000 | 227500 | 1349 |
| 293 | 20230802 | 141900 | 264819869500 | 227500 | 227500 | 228000 | 227500 | 693 |
| 294 | 20230802 | 141800 | 264662028500 | 228000 | 227500 | 228000 | 227500 | 380 |
| 295 | 20230802 | 141700 | 264575480000 | 228000 | 228000 | 228000 | 227500 | 888 |
| 296 | 20230802 | 141600 | 264373096000 | 228000 | 227500 | 228000 | 227500 | 1412 |
| 297 | 20230802 | 141500 | 264051222000 | 228000 | 226500 | 228000 | 226500 | 7750 |
| 298 | 20230802 | 141400 | 262290517000 | 226500 | 226500 | 227000 | 226500 | 3231 |
| 299 | 20230802 | 141300 | 261558572000 | 226500 | 226500 | 227000 | 226500 | 3452 |
| 300 | 20230802 | 141200 | 260776578000 | 226500 | 226500 | 227000 | 226500 | 540 |
| 301 | 20230802 | 141100 | 260654104500 | 227000 | 227000 | 227000 | 226500 | 521 |
| 302 | 20230802 | 141000 | 260535997500 | 227000 | 226500 | 227000 | 226500 | 631 |
| 303 | 20230802 | 140900 | 260392983000 | 226500 | 227000 | 227000 | 226500 | 1400 |
| 304 | 20230802 | 140800 | 260075635500 | 227000 | 227000 | 227500 | 226500 | 3961 |
| 305 | 20230802 | 140700 | 259176521000 | 227000 | 227000 | 227500 | 227000 | 556 |
| 306 | 20230802 | 140600 | 259050204500 | 227500 | 227500 | 227500 | 227000 | 1015 |
| 307 | 20230802 | 140500 | 258819634500 | 227000 | 227000 | 227500 | 227000 | 1029 |
| 308 | 20230802 | 140400 | 258585778500 | 227500 | 228000 | 228000 | 227000 | 3613 |
| 309 | 20230802 | 140300 | 257763726000 | 227500 | 227500 | 228000 | 227500 | 5929 |
| 310 | 20230802 | 140200 | 256412125500 | 227500 | 227500 | 228000 | 227000 | 3142 |
| 311 | 20230802 | 140100 | 255697410000 | 227500 | 227000 | 227500 | 226500 | 4440 |
| 312 | 20230802 | 140000 | 254689813000 | 226500 | 227000 | 227000 | 226500 | 960 |
| 313 | 20230802 | 135900 | 254472108500 | 227000 | 227000 | 227000 | 226500 | 1024 |
| 314 | 20230802 | 135800 | 254239912500 | 226500 | 226500 | 227000 | 226500 | 923 |
| 315 | 20230802 | 135700 | 254030661500 | 226500 | 227500 | 227500 | 226500 | 2469 |
| 316 | 20230802 | 135600 | 253470466000 | 227000 | 227000 | 227500 | 226500 | 2611 |
| 317 | 20230802 | 135500 | 252877864500 | 227000 | 227000 | 227500 | 226500 | 2640 |
| 318 | 20230802 | 135400 | 252278559500 | 226500 | 227000 | 227500 | 226500 | 3721 |
| 319 | 20230802 | 135300 | 251433660000 | 227000 | 226000 | 227500 | 226000 | 7645 |
| 320 | 20230802 | 135200 | 249701308500 | 226000 | 226500 | 226500 | 226000 | 9826 |
| 321 | 20230802 | 135100 | 247480262500 | 226500 | 226000 | 226500 | 226000 | 1567 |
| 322 | 20230802 | 135000 | 247125871000 | 226000 | 226000 | 226500 | 226000 | 4279 |
| 323 | 20230802 | 134900 | 246157407500 | 226000 | 226500 | 227000 | 226000 | 3522 |
| 324 | 20230802 | 134800 | 245360098500 | 226500 | 226500 | 227000 | 226000 | 5280 |
| 325 | 20230802 | 134700 | 244163815000 | 226500 | 227000 | 227000 | 226500 | 1454 |
| 326 | 20230802 | 134600 | 243834260500 | 226500 | 226000 | 227000 | 226000 | 11449 |
| 327 | 20230802 | 134500 | 241239114500 | 226000 | 227000 | 227000 | 226000 | 5101 |
| 328 | 20230802 | 134400 | 240083897500 | 226500 | 226500 | 227000 | 226000 | 2614 |
| 329 | 20230802 | 134300 | 239491589000 | 226500 | 226000 | 226500 | 226000 | 6697 |
| 330 | 20230802 | 134200 | 237975933000 | 226000 | 226000 | 226500 | 226000 | 2736 |
| 331 | 20230802 | 134100 | 237357231500 | 226000 | 226500 | 227000 | 226000 | 22567 |
| 332 | 20230802 | 134000 | 232246259500 | 226500 | 227000 | 227000 | 226500 | 6492 |
| 333 | 20230802 | 133900 | 230775326500 | 226500 | 227000 | 227500 | 226500 | 10594 |
| 334 | 20230802 | 133800 | 228370508000 | 227500 | 227000 | 227500 | 227000 | 5047 |
| 335 | 20230802 | 133700 | 227224655500 | 227000 | 227500 | 227500 | 227000 | 4900 |
| 336 | 20230802 | 133600 | 226110879500 | 227000 | 227500 | 228000 | 227000 | 8449 |
| 337 | 20230802 | 133500 | 224188962000 | 227500 | 228000 | 228500 | 227500 | 9699 |
| 338 | 20230802 | 133400 | 221977861000 | 228000 | 228000 | 228500 | 228000 | 1508 |
| 339 | 20230802 | 133300 | 221633962000 | 228000 | 228000 | 228500 | 228000 | 1796 |
| 340 | 20230802 | 133200 | 221224222500 | 228000 | 228500 | 228500 | 228000 | 2562 |
| 341 | 20230802 | 133100 | 220639796500 | 228000 | 228000 | 228500 | 228000 | 1421 |
| 342 | 20230802 | 133000 | 220315351500 | 228000 | 228500 | 229000 | 228000 | 4357 |
| 343 | 20230802 | 132900 | 219319746000 | 228500 | 228500 | 229000 | 228500 | 1629 |
| 344 | 20230802 | 132800 | 218947398000 | 228500 | 228500 | 229000 | 228500 | 2115 |
| 345 | 20230802 | 132700 | 218464029000 | 228500 | 229000 | 229000 | 228500 | 831 |
| 346 | 20230802 | 132600 | 218273962500 | 228500 | 228500 | 229000 | 228500 | 911 |
| 347 | 20230802 | 132500 | 218065715000 | 228500 | 229000 | 229000 | 228500 | 2314 |
| 348 | 20230802 | 132400 | 217536365000 | 229500 | 229000 | 229500 | 229000 | 1737 |
| 349 | 20230802 | 132300 | 217138439500 | 229000 | 229000 | 229500 | 229000 | 1865 |
| 350 | 20230802 | 132200 | 216711279500 | 229000 | 229500 | 229500 | 229000 | 2373 |
| 351 | 20230802 | 132100 | 216167657000 | 229500 | 229000 | 229500 | 229000 | 1341 |
| 352 | 20230802 | 132000 | 215860436500 | 229500 | 229500 | 229500 | 229000 | 1039 |
| 353 | 20230802 | 131900 | 215622128000 | 229500 | 229500 | 229500 | 229000 | 658 |
| 354 | 20230802 | 131800 | 215471323500 | 229000 | 229500 | 229500 | 229000 | 922 |
| 355 | 20230802 | 131700 | 215259975500 | 229500 | 229500 | 229500 | 229000 | 1206 |
| 356 | 20230802 | 131600 | 214983668000 | 229500 | 229500 | 229500 | 229000 | 767 |
| 357 | 20230802 | 131500 | 214807895500 | 229000 | 229000 | 229500 | 229000 | 700 |
| 358 | 20230802 | 131400 | 214647445000 | 229000 | 229500 | 229500 | 229000 | 367 |
| 359 | 20230802 | 131300 | 214563303000 | 229000 | 228500 | 229500 | 228500 | 1565 |
| 360 | 20230802 | 131200 | 214204801500 | 229000 | 229000 | 229000 | 228500 | 1942 |
| 361 | 20230802 | 131100 | 213760171000 | 229000 | 228500 | 229000 | 228500 | 852 |
| 362 | 20230802 | 131000 | 213565286500 | 229000 | 228500 | 229000 | 228500 | 1368 |
| 363 | 20230802 | 130900 | 213252527500 | 229000 | 228500 | 229000 | 228500 | 856 |
| 364 | 20230802 | 130800 | 213056730000 | 228500 | 228500 | 229000 | 228500 | 1451 |
| 365 | 20230802 | 130700 | 212725062000 | 229000 | 228500 | 229000 | 228500 | 2566 |
| 366 | 20230802 | 130600 | 212137921000 | 229000 | 228500 | 229000 | 228500 | 1300 |
| 367 | 20230802 | 130500 | 211840602000 | 228500 | 229000 | 229000 | 228500 | 2768 |
| 368 | 20230802 | 130400 | 211207027000 | 229000 | 229000 | 229500 | 229000 | 7153 |
| 369 | 20230802 | 130300 | 209568878500 | 229000 | 229500 | 229500 | 229000 | 1896 |
| 370 | 20230802 | 130200 | 209134496000 | 229500 | 229500 | 230000 | 229000 | 4117 |
| 371 | 20230802 | 130100 | 208189758000 | 229500 | 230000 | 230500 | 229500 | 7063 |
| 372 | 20230802 | 130000 | 206565395000 | 230000 | 230500 | 230500 | 230000 | 1073 |
| 373 | 20230802 | 125900 | 206318515500 | 230500 | 230000 | 230500 | 230000 | 1029 |
| 374 | 20230802 | 125800 | 206081822000 | 230000 | 230000 | 230500 | 230000 | 1226 |
| 375 | 20230802 | 125700 | 205799675500 | 230000 | 230000 | 230500 | 230000 | 1931 |
| 376 | 20230802 | 125600 | 205354946500 | 230500 | 230000 | 230500 | 230000 | 519 |
| 377 | 20230802 | 125500 | 205235513500 | 230500 | 230000 | 230500 | 230000 | 564 |
| 378 | 20230802 | 125400 | 205105658000 | 230000 | 230500 | 230500 | 230000 | 432 |
| 379 | 20230802 | 125300 | 205006156000 | 230000 | 230000 | 230500 | 230000 | 491 |
| 380 | 20230802 | 125200 | 204893164000 | 230000 | 230000 | 230500 | 230000 | 919 |
| 381 | 20230802 | 125100 | 204681588500 | 230000 | 230000 | 230500 | 230000 | 266 |
| 382 | 20230802 | 125000 | 204620371500 | 230000 | 230500 | 230500 | 230000 | 352 |
| 383 | 20230802 | 124900 | 204539376500 | 230500 | 230000 | 230500 | 229500 | 7449 |
| 384 | 20230802 | 124800 | 202825986000 | 230000 | 230000 | 230500 | 230000 | 1065 |
| 385 | 20230802 | 124700 | 202580938000 | 230500 | 230500 | 230500 | 230000 | 369 |
| 386 | 20230802 | 124600 | 202495981500 | 230500 | 230000 | 230500 | 230000 | 660 |
| 387 | 20230802 | 124500 | 202344029000 | 230000 | 231000 | 231000 | 230000 | 4035 |
| 388 | 20230802 | 124400 | 201413908500 | 231000 | 230500 | 231000 | 230500 | 312 |
| 389 | 20230802 | 124300 | 201341922500 | 231000 | 230500 | 231000 | 230500 | 783 |
| 390 | 20230802 | 124200 | 201161167500 | 230500 | 230500 | 231000 | 230500 | 2460 |
| 391 | 20230802 | 124100 | 200594009000 | 230500 | 231000 | 231000 | 230500 | 744 |
| 392 | 20230802 | 124000 | 200422279500 | 230500 | 230500 | 231000 | 230500 | 1124 |
| 393 | 20230802 | 123900 | 200162925500 | 230500 | 231000 | 231000 | 230500 | 1052 |
| 394 | 20230802 | 123800 | 199919997500 | 231000 | 231000 | 231000 | 230500 | 492 |
| 395 | 20230802 | 123700 | 199806450500 | 231000 | 230500 | 231000 | 230500 | 3268 |
| 396 | 20230802 | 123600 | 199051653500 | 231000 | 231000 | 231000 | 230500 | 568 |
| 397 | 20230802 | 123500 | 198920635000 | 230500 | 231000 | 231000 | 230500 | 612 |
| 398 | 20230802 | 123400 | 198779455000 | 230500 | 231000 | 231000 | 230500 | 820 |
| 399 | 20230802 | 123300 | 198590155000 | 231000 | 230500 | 231000 | 230500 | 626 |
| 400 | 20230802 | 123200 | 198445703500 | 230500 | 230500 | 231000 | 230500 | 632 |
| 401 | 20230802 | 123100 | 198299951000 | 231000 | 231000 | 231000 | 230500 | 520 |
| 402 | 20230802 | 123000 | 198179864500 | 231000 | 230500 | 231000 | 230500 | 581 |
| 403 | 20230802 | 122900 | 198045785000 | 230500 | 230000 | 231000 | 230000 | 5224 |
| 404 | 20230802 | 122800 | 196841970000 | 230500 | 230500 | 230500 | 230000 | 360 |
| 405 | 20230802 | 122700 | 196759040000 | 230000 | 230500 | 230500 | 230000 | 571 |
| 406 | 20230802 | 122600 | 196627588000 | 230500 | 230000 | 230500 | 230000 | 510 |
| 407 | 20230802 | 122500 | 196510197500 | 230000 | 230000 | 230500 | 230000 | 1596 |
| 408 | 20230802 | 122400 | 196142937500 | 230000 | 230000 | 230500 | 230000 | 1009 |
| 409 | 20230802 | 122300 | 195910822000 | 230000 | 230500 | 230500 | 229500 | 3570 |
| 410 | 20230802 | 122200 | 195089721000 | 230500 | 229500 | 230500 | 229500 | 6799 |
| 411 | 20230802 | 122100 | 193526097000 | 230000 | 230000 | 230000 | 229500 | 391 |
| 412 | 20230802 | 122000 | 193436291000 | 229500 | 229500 | 230000 | 229000 | 467 |
| 413 | 20230802 | 121900 | 193329100000 | 229500 | 229500 | 230000 | 229000 | 3013 |
| 414 | 20230802 | 121800 | 192637597000 | 229500 | 229500 | 230000 | 229500 | 4670 |
| 415 | 20230802 | 121700 | 191565786000 | 229500 | 230000 | 230000 | 229500 | 589 |
| 416 | 20230802 | 121600 | 191430512000 | 230000 | 230000 | 230000 | 229500 | 725 |
| 417 | 20230802 | 121500 | 191263966000 | 230000 | 230000 | 230000 | 229500 | 283 |
| 418 | 20230802 | 121400 | 191198963000 | 230000 | 230000 | 230000 | 229500 | 762 |
| 419 | 20230802 | 121300 | 191023951500 | 230000 | 229500 | 230000 | 229500 | 372 |
| 420 | 20230802 | 121200 | 190938503000 | 230000 | 229500 | 230000 | 229500 | 562 |
| 421 | 20230802 | 121100 | 190809471500 | 230000 | 230000 | 230000 | 229500 | 967 |
| 422 | 20230802 | 121000 | 190587361500 | 230000 | 229500 | 230000 | 229500 | 349 |
| 423 | 20230802 | 120900 | 190507227000 | 229500 | 230000 | 230000 | 229500 | 1142 |
| 424 | 20230802 | 120800 | 190245083000 | 229500 | 229500 | 230000 | 229500 | 355 |
| 425 | 20230802 | 120700 | 190163518000 | 229500 | 229500 | 230000 | 229500 | 449 |
| 426 | 20230802 | 120600 | 190060432500 | 230000 | 230000 | 230000 | 229500 | 417 |
| 427 | 20230802 | 120500 | 189964658000 | 230000 | 229500 | 230000 | 229500 | 4043 |
| 428 | 20230802 | 120400 | 189036711000 | 229500 | 229500 | 230000 | 229500 | 605 |
| 429 | 20230802 | 120300 | 188897777500 | 230000 | 230000 | 230000 | 229500 | 654 |
| 430 | 20230802 | 120200 | 188747600000 | 230000 | 229500 | 230000 | 229500 | 397 |
| 431 | 20230802 | 120100 | 188656402500 | 230000 | 229500 | 230000 | 229500 | 427 |
| 432 | 20230802 | 120000 | 188558233000 | 229500 | 229500 | 230000 | 229500 | 631 |
| 433 | 20230802 | 115900 | 188413323500 | 230000 | 230000 | 230000 | 229500 | 430 |
| 434 | 20230802 | 115800 | 188314505500 | 230000 | 229500 | 230000 | 229500 | 1606 |
| 435 | 20230802 | 115700 | 187945852500 | 229500 | 230000 | 230000 | 229500 | 1557 |
| 436 | 20230802 | 115600 | 187588445000 | 229500 | 230000 | 230000 | 229000 | 6932 |
| 437 | 20230802 | 115500 | 185997448000 | 229500 | 230000 | 230000 | 229500 | 1638 |
| 438 | 20230802 | 115400 | 185621437000 | 229500 | 229500 | 230000 | 229500 | 2579 |
| 439 | 20230802 | 115300 | 185028493000 | 229500 | 230000 | 230000 | 229500 | 982 |
| 440 | 20230802 | 115200 | 184802997500 | 230000 | 229500 | 230000 | 229500 | 1544 |
| 441 | 20230802 | 115100 | 184448546000 | 229500 | 229500 | 230000 | 229500 | 915 |
| 442 | 20230802 | 115000 | 184238461500 | 229500 | 229500 | 230000 | 229500 | 1169 |
| 443 | 20230802 | 114900 | 183970034500 | 229500 | 229500 | 230000 | 229500 | 572 |
| 444 | 20230802 | 114800 | 183838661500 | 229500 | 229500 | 230000 | 229500 | 708 |
| 445 | 20230802 | 114700 | 183676093000 | 229500 | 229500 | 230000 | 229000 | 5226 |
| 446 | 20230802 | 114600 | 182476664500 | 229500 | 229500 | 230000 | 229500 | 1955 |
| 447 | 20230802 | 114500 | 182027911500 | 229500 | 229500 | 230000 | 229500 | 660 |
| 448 | 20230802 | 114400 | 181876319000 | 230000 | 230000 | 230000 | 229500 | 481 |
| 449 | 20230802 | 114300 | 181765802500 | 229500 | 230000 | 230000 | 229500 | 1032 |
| 450 | 20230802 | 114200 | 181528862000 | 230000 | 229500 | 230000 | 229500 | 509 |
| 451 | 20230802 | 114100 | 181411916000 | 230000 | 229000 | 230000 | 229000 | 4666 |
| 452 | 20230802 | 114000 | 180341015000 | 229500 | 229500 | 229500 | 229000 | 1471 |
| 453 | 20230802 | 113900 | 180004085500 | 229000 | 229000 | 229500 | 229000 | 1302 |
| 454 | 20230802 | 113800 | 179705803000 | 229500 | 229000 | 229500 | 229000 | 456 |
| 455 | 20230802 | 113700 | 179601252000 | 229000 | 229000 | 229500 | 229000 | 942 |
| 456 | 20230802 | 113600 | 179385466500 | 229500 | 229000 | 229500 | 229000 | 1000 |
| 457 | 20230802 | 113500 | 179156374000 | 229000 | 229000 | 229500 | 229000 | 785 |
| 458 | 20230802 | 113400 | 178976443000 | 229500 | 229000 | 229500 | 229000 | 836 |
| 459 | 20230802 | 113300 | 178784897000 | 229000 | 229000 | 229500 | 229000 | 1340 |
| 460 | 20230802 | 113200 | 178477898500 | 229000 | 229500 | 229500 | 229000 | 1294 |
| 461 | 20230802 | 113100 | 178181380500 | 229000 | 229000 | 229500 | 229000 | 1695 |
| 462 | 20230802 | 113000 | 177792922500 | 229500 | 229000 | 229500 | 229000 | 847 |
| 463 | 20230802 | 112900 | 177598860000 | 229500 | 229500 | 229500 | 229000 | 822 |
| 464 | 20230802 | 112800 | 177410489500 | 229500 | 229000 | 229500 | 229000 | 662 |
| 465 | 20230802 | 112700 | 177258858000 | 229000 | 229500 | 229500 | 229000 | 911 |
| 466 | 20230802 | 112600 | 177050025000 | 229000 | 229500 | 230000 | 229000 | 5048 |
| 467 | 20230802 | 112500 | 175891705000 | 229500 | 230500 | 230500 | 229500 | 4458 |
| 468 | 20230802 | 112400 | 174866559000 | 230500 | 230500 | 230500 | 230000 | 1301 |
| 469 | 20230802 | 112300 | 174567191500 | 230500 | 230000 | 230500 | 230000 | 778 |
| 470 | 20230802 | 112200 | 174388094500 | 230000 | 230500 | 230500 | 230000 | 251 |
| 471 | 20230802 | 112100 | 174330314500 | 230000 | 230000 | 230500 | 229500 | 3609 |
| 472 | 20230802 | 112000 | 173500208500 | 229500 | 229500 | 230000 | 229500 | 855 |
| 473 | 20230802 | 111900 | 173303798000 | 230000 | 230500 | 230500 | 229500 | 3493 |
| 474 | 20230802 | 111800 | 172500269500 | 230500 | 230000 | 230500 | 230000 | 834 |
| 475 | 20230802 | 111700 | 172308353000 | 230000 | 229500 | 230000 | 229000 | 6788 |
| 476 | 20230802 | 111600 | 170747917500 | 229000 | 229000 | 229500 | 229000 | 673 |
| 477 | 20230802 | 111500 | 170593639500 | 229000 | 229000 | 230000 | 229000 | 611 |
| 478 | 20230802 | 111400 | 170453445500 | 229500 | 229500 | 230000 | 229000 | 2902 |
| 479 | 20230802 | 111300 | 169788169000 | 229000 | 229500 | 229500 | 229000 | 547 |
| 480 | 20230802 | 111200 | 169662717000 | 229500 | 229000 | 230000 | 229000 | 3775 |
| 481 | 20230802 | 111100 | 168796471000 | 229500 | 229000 | 229500 | 229000 | 802 |
| 482 | 20230802 | 111000 | 168612701500 | 229500 | 229500 | 230000 | 229000 | 3471 |
| 483 | 20230802 | 110900 | 167817291000 | 230000 | 229500 | 230000 | 229500 | 988 |
| 484 | 20230802 | 110800 | 167590467500 | 229500 | 230000 | 230000 | 229500 | 1300 |
| 485 | 20230802 | 110700 | 167291969500 | 229500 | 230000 | 230000 | 229500 | 1096 |
| 486 | 20230802 | 110600 | 167040371500 | 229500 | 229500 | 230000 | 229500 | 497 |
| 487 | 20230802 | 110500 | 166926152000 | 229500 | 230000 | 230000 | 229500 | 579 |
| 488 | 20230802 | 110400 | 166793150000 | 229500 | 230000 | 230000 | 229500 | 887 |
| 489 | 20230802 | 110300 | 166589483500 | 229500 | 229500 | 230000 | 229500 | 779 |
| 490 | 20230802 | 110200 | 166410553000 | 229500 | 230000 | 230000 | 229500 | 1045 |
| 491 | 20230802 | 110100 | 166170658500 | 230000 | 229500 | 230000 | 229000 | 5366 |
| 492 | 20230802 | 110000 | 164939251000 | 229500 | 230000 | 230000 | 229500 | 1243 |
| 493 | 20230802 | 105900 | 164653674500 | 229500 | 230000 | 230000 | 229500 | 785 |
| 494 | 20230802 | 105800 | 164473311000 | 229500 | 229500 | 230000 | 229500 | 1308 |
| 495 | 20230802 | 105700 | 164172941500 | 230000 | 230000 | 230000 | 229500 | 2364 |
| 496 | 20230802 | 105600 | 163629775500 | 230000 | 229500 | 230000 | 229500 | 654 |
| 497 | 20230802 | 105500 | 163479615500 | 229500 | 230000 | 230500 | 229500 | 6784 |
| 498 | 20230802 | 105400 | 161919412000 | 230000 | 230000 | 230500 | 230000 | 686 |
| 499 | 20230802 | 105300 | 161761419000 | 230500 | 230500 | 230500 | 230000 | 902 |
| 500 | 20230802 | 105200 | 161553691000 | 230500 | 230000 | 230500 | 230000 | 1921 |
| 501 | 20230802 | 105100 | 161111218500 | 230000 | 230000 | 230500 | 230000 | 977 |
| 502 | 20230802 | 105000 | 160886200000 | 230500 | 231000 | 231000 | 230000 | 4250 |
| 503 | 20230802 | 104900 | 159906594500 | 230500 | 231000 | 231000 | 230500 | 1589 |
| 504 | 20230802 | 104800 | 159539596000 | 231000 | 231000 | 231000 | 230500 | 2635 |
| 505 | 20230802 | 104700 | 158930984000 | 231000 | 231000 | 231500 | 230500 | 7634 |
| 506 | 20230802 | 104600 | 157167588000 | 231000 | 231000 | 231000 | 230500 | 2033 |
| 507 | 20230802 | 104500 | 156698145000 | 231000 | 230000 | 231000 | 229500 | 10131 |
| 508 | 20230802 | 104400 | 154364009500 | 230000 | 229500 | 230000 | 229500 | 2128 |
| 509 | 20230802 | 104300 | 153875159500 | 229500 | 230000 | 230000 | 229500 | 808 |
| 510 | 20230802 | 104200 | 153689484500 | 230000 | 229500 | 230000 | 229500 | 463 |
| 511 | 20230802 | 104100 | 153583038000 | 229500 | 229500 | 230000 | 229500 | 590 |
| 512 | 20230802 | 104000 | 153447447500 | 230000 | 229500 | 230000 | 229000 | 6587 |
| 513 | 20230802 | 103900 | 151935593000 | 229000 | 229000 | 229500 | 229000 | 1077 |
| 514 | 20230802 | 103800 | 151688714500 | 229500 | 229500 | 229500 | 229000 | 2065 |
| 515 | 20230802 | 103700 | 151215678500 | 229000 | 229000 | 229500 | 229000 | 768 |
| 516 | 20230802 | 103600 | 151039752000 | 229500 | 229000 | 229500 | 229000 | 1128 |
| 517 | 20230802 | 103500 | 150781276500 | 229000 | 229500 | 230000 | 229000 | 7018 |
| 518 | 20230802 | 103400 | 149170684500 | 229500 | 229500 | 230000 | 229500 | 500 |
| 519 | 20230802 | 103300 | 149055831500 | 229500 | 230000 | 230000 | 229500 | 1008 |
| 520 | 20230802 | 103200 | 148824240500 | 230000 | 229500 | 230000 | 229500 | 2375 |
| 521 | 20230802 | 103100 | 148278088500 | 230000 | 230000 | 230000 | 229500 | 950 |
| 522 | 20230802 | 103000 | 148059826500 | 230000 | 229500 | 230000 | 229500 | 1610 |
| 523 | 20230802 | 102900 | 147689932500 | 229500 | 229500 | 230000 | 229000 | 4432 |
| 524 | 20230802 | 102800 | 146672566000 | 229500 | 229500 | 229500 | 229000 | 1367 |
| 525 | 20230802 | 102700 | 146359154500 | 229000 | 229500 | 229500 | 229000 | 1268 |
| 526 | 20230802 | 102600 | 146068669500 | 229000 | 229500 | 229500 | 229000 | 455 |
| 527 | 20230802 | 102500 | 145964335500 | 229500 | 229500 | 229500 | 229000 | 7284 |
| 528 | 20230802 | 102400 | 144296179500 | 229500 | 229500 | 229500 | 229000 | 557 |
| 529 | 20230802 | 102300 | 144168577500 | 229000 | 230000 | 230000 | 229000 | 1820 |
| 530 | 20230802 | 102200 | 143751157000 | 229500 | 229500 | 230000 | 229500 | 3559 |
| 531 | 20230802 | 102100 | 142933891500 | 230000 | 230000 | 230000 | 229500 | 433 |
| 532 | 20230802 | 102000 | 142834425500 | 230000 | 230000 | 230000 | 229500 | 882 |
| 533 | 20230802 | 101900 | 142631697500 | 230000 | 229500 | 230000 | 229500 | 902 |
| 534 | 20230802 | 101800 | 142424310000 | 229500 | 230000 | 230500 | 229500 | 3285 |
| 535 | 20230802 | 101700 | 141668707000 | 230500 | 230500 | 230500 | 229500 | 8457 |
| 536 | 20230802 | 101600 | 139721898500 | 230500 | 229000 | 230500 | 229000 | 8499 |
| 537 | 20230802 | 101500 | 137768481000 | 229000 | 228000 | 229000 | 228000 | 18384 |
| 538 | 20230802 | 101400 | 133570259000 | 228500 | 228000 | 228500 | 228000 | 4999 |
| 539 | 20230802 | 101300 | 132430305000 | 228000 | 228000 | 228500 | 228000 | 2961 |
| 540 | 20230802 | 101200 | 131755038500 | 228500 | 228500 | 229000 | 228000 | 5392 |
| 541 | 20230802 | 101100 | 130523775000 | 228500 | 228500 | 229000 | 228500 | 1613 |
| 542 | 20230802 | 101000 | 130155091500 | 229000 | 229000 | 229000 | 228500 | 1162 |
| 543 | 20230802 | 100900 | 129889356500 | 228500 | 228500 | 229000 | 228500 | 3346 |
| 544 | 20230802 | 100800 | 129124761500 | 229000 | 228500 | 229000 | 228500 | 11832 |
| 545 | 20230802 | 100700 | 126421031000 | 228500 | 229000 | 229000 | 228500 | 2593 |
| 546 | 20230802 | 100600 | 125828350500 | 229000 | 229000 | 229500 | 228500 | 5261 |
| 547 | 20230802 | 100500 | 124623654000 | 229000 | 229000 | 229500 | 229000 | 1468 |
| 548 | 20230802 | 100400 | 124287324000 | 229500 | 229000 | 229500 | 229000 | 3342 |
| 549 | 20230802 | 100300 | 123521959500 | 229000 | 229000 | 229500 | 229000 | 1362 |
| 550 | 20230802 | 100200 | 123210020500 | 229000 | 229500 | 229500 | 229000 | 1858 |
| 551 | 20230802 | 100100 | 122784352500 | 229000 | 229000 | 229500 | 229000 | 4201 |
| 552 | 20230802 | 100000 | 121822281500 | 229500 | 229000 | 229500 | 229000 | 17476 |
| 553 | 20230802 | 095900 | 117820032000 | 229000 | 229000 | 229500 | 229000 | 4455 |
| 554 | 20230802 | 095800 | 116799655500 | 229500 | 231000 | 231000 | 229000 | 21959 |
| 555 | 20230802 | 095700 | 111751855000 | 231000 | 231000 | 231000 | 230500 | 666 |
| 556 | 20230802 | 095600 | 111598244000 | 231000 | 231000 | 231000 | 230500 | 555 |
| 557 | 20230802 | 095500 | 111470181000 | 231000 | 230500 | 231000 | 230500 | 1741 |
| 558 | 20230802 | 095400 | 111068632000 | 230500 | 230500 | 231000 | 230500 | 1226 |
| 559 | 20230802 | 095300 | 110785807500 | 230500 | 230500 | 231000 | 230500 | 1294 |
| 560 | 20230802 | 095200 | 110487395000 | 230500 | 230500 | 231000 | 230000 | 5675 |
| 561 | 20230802 | 095100 | 109179677500 | 230500 | 230000 | 230500 | 230000 | 8709 |
| 562 | 20230802 | 095000 | 107176554500 | 230000 | 230500 | 230500 | 230000 | 2868 |
| 563 | 20230802 | 094900 | 106516751500 | 230500 | 230500 | 230500 | 230000 | 1838 |
| 564 | 20230802 | 094800 | 106093816500 | 230000 | 230500 | 230500 | 230000 | 1655 |
| 565 | 20230802 | 094700 | 105712792500 | 230500 | 230500 | 231000 | 230000 | 3606 |
| 566 | 20230802 | 094600 | 104881641500 | 231000 | 230500 | 231000 | 230500 | 590 |
| 567 | 20230802 | 094500 | 104745595000 | 230500 | 230500 | 231000 | 230500 | 761 |
| 568 | 20230802 | 094400 | 104570118500 | 230500 | 230500 | 231000 | 230500 | 2177 |
| 569 | 20230802 | 094300 | 104068245500 | 231000 | 231000 | 231000 | 230500 | 1008 |
| 570 | 20230802 | 094200 | 103835765500 | 231000 | 231000 | 231500 | 230500 | 3129 |
| 571 | 20230802 | 094100 | 103113103500 | 231500 | 231000 | 232000 | 230500 | 7090 |
| 572 | 20230802 | 094000 | 101472691000 | 231000 | 231500 | 231500 | 231000 | 2299 |
| 573 | 20230802 | 093900 | 100941309000 | 231500 | 230500 | 231500 | 230000 | 6488 |
| 574 | 20230802 | 093800 | 99443140500 | 230000 | 231000 | 231000 | 230000 | 8584 |
| 575 | 20230802 | 093700 | 97465202000 | 230500 | 231500 | 231500 | 230500 | 7015 |
| 576 | 20230802 | 093600 | 95843122500 | 231500 | 231000 | 231500 | 230500 | 6407 |
| 577 | 20230802 | 093500 | 94363210000 | 231000 | 230500 | 231000 | 230500 | 1089 |
| 578 | 20230802 | 093400 | 94112033500 | 230500 | 230500 | 231000 | 230500 | 1728 |
| 579 | 20230802 | 093300 | 93713401000 | 230500 | 230500 | 231000 | 230500 | 1693 |
| 580 | 20230802 | 093200 | 93322948500 | 230500 | 230500 | 231000 | 230500 | 3398 |
| 581 | 20230802 | 093100 | 92539056000 | 230500 | 231500 | 232000 | 230500 | 11299 |
| 582 | 20230802 | 093000 | 89929793500 | 232000 | 231500 | 232000 | 231500 | 2269 |
| 583 | 20230802 | 092900 | 89404378500 | 231500 | 232000 | 232500 | 231500 | 3549 |
| 584 | 20230802 | 092800 | 88581793000 | 232500 | 233500 | 233500 | 232000 | 14527 |
| 585 | 20230802 | 092700 | 85201095000 | 233000 | 233000 | 233500 | 233000 | 1850 |
| 586 | 20230802 | 092600 | 84769846000 | 233000 | 233500 | 233500 | 233000 | 1443 |
| 587 | 20230802 | 092500 | 84433223000 | 233500 | 233500 | 234000 | 233000 | 7880 |
| 588 | 20230802 | 092400 | 82593167500 | 234000 | 233500 | 234000 | 233000 | 7979 |
| 589 | 20230802 | 092300 | 80732664500 | 233000 | 234000 | 234000 | 233000 | 8543 |
| 590 | 20230802 | 092200 | 78737844500 | 234000 | 235000 | 235000 | 233500 | 13247 |
| 591 | 20230802 | 092100 | 75635940500 | 235000 | 234500 | 235000 | 234000 | 17979 |
| 592 | 20230802 | 092000 | 71420729500 | 234000 | 234000 | 234500 | 233500 | 7060 |
| 593 | 20230802 | 091900 | 69768484500 | 233500 | 234000 | 234500 | 233500 | 12325 |
| 594 | 20230802 | 091800 | 66884512000 | 234000 | 233500 | 234000 | 233500 | 4749 |
| 595 | 20230802 | 091700 | 65774504500 | 233500 | 233000 | 234000 | 233000 | 15711 |
| 596 | 20230802 | 091600 | 62103487500 | 233500 | 233500 | 234500 | 233000 | 19273 |
| 597 | 20230802 | 091500 | 57599372000 | 233000 | 233000 | 233500 | 232500 | 3618 |
| 598 | 20230802 | 091400 | 56756405000 | 232500 | 232000 | 233000 | 231500 | 6597 |
| 599 | 20230802 | 091300 | 55222665000 | 232000 | 230000 | 232000 | 230000 | 11029 |
| 600 | 20230802 | 091200 | 52675574000 | 230000 | 230500 | 230500 | 230000 | 3491 |
| 601 | 20230802 | 091100 | 51872382000 | 230500 | 229500 | 231000 | 229000 | 23076 |
| 602 | 20230802 | 091000 | 46570836500 | 229500 | 230500 | 231000 | 229500 | 22848 |
| 603 | 20230802 | 090900 | 41315480500 | 230500 | 232000 | 232000 | 230500 | 7617 |
| 604 | 20230802 | 090800 | 39555706500 | 232000 | 232000 | 232000 | 231000 | 11624 |
| 605 | 20230802 | 090700 | 36865345500 | 232000 | 231500 | 232000 | 231000 | 3347 |
| 606 | 20230802 | 090600 | 36090289500 | 231500 | 232000 | 232500 | 231000 | 14582 |
| 607 | 20230802 | 090500 | 32711286500 | 232000 | 233000 | 233000 | 232000 | 8653 |
| 608 | 20230802 | 090400 | 30699358500 | 233000 | 231500 | 233000 | 231500 | 12459 |
| 609 | 20230802 | 090300 | 27803605000 | 232000 | 231500 | 232000 | 231000 | 9503 |
| 610 | 20230802 | 090200 | 25600761000 | 231500 | 231500 | 232000 | 231000 | 14968 |
| 611 | 20230802 | 090100 | 22135483000 | 231500 | 231500 | 231500 | 230500 | 14796 |
| 612 | 20230802 | 090000 | 18717196000 | 231000 | 235000 | 235000 | 231000 | 76051 |