36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 3 | 20230804 | 190700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 4 | 20230804 | 190600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 5 | 20230804 | 190500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 6 | 20230804 | 190400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 7 | 20230804 | 190300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 8 | 20230804 | 190200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 9 | 20230804 | 190100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 10 | 20230804 | 190000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 11 | 20230804 | 185900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 12 | 20230804 | 185800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 13 | 20230804 | 185700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 14 | 20230804 | 185600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 15 | 20230804 | 185500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 16 | 20230804 | 185400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 17 | 20230804 | 185300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 18 | 20230804 | 185200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 19 | 20230804 | 185100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 20 | 20230804 | 185000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 21 | 20230804 | 184900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 22 | 20230804 | 184800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 23 | 20230804 | 184700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 24 | 20230804 | 184600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 25 | 20230804 | 184500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 26 | 20230804 | 184400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 27 | 20230804 | 184300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 28 | 20230804 | 184200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 29 | 20230804 | 184100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 30 | 20230804 | 184000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 31 | 20230804 | 183900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 32 | 20230804 | 183800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 33 | 20230804 | 183700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 34 | 20230804 | 183600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 35 | 20230804 | 183500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 36 | 20230804 | 183400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 37 | 20230804 | 183300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 38 | 20230804 | 183200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 39 | 20230804 | 183100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 40 | 20230804 | 183000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 41 | 20230804 | 182900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 42 | 20230804 | 182800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 43 | 20230804 | 182700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 44 | 20230804 | 182600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 45 | 20230804 | 182500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 46 | 20230804 | 182400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 47 | 20230804 | 182300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 48 | 20230804 | 182200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 49 | 20230804 | 182100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 50 | 20230804 | 182000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 51 | 20230804 | 181900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 52 | 20230804 | 181800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 53 | 20230804 | 181700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 54 | 20230804 | 181600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 55 | 20230804 | 181500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 56 | 20230804 | 181400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 57 | 20230804 | 181300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 58 | 20230804 | 181200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 59 | 20230804 | 181100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 60 | 20230804 | 181000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 61 | 20230804 | 180900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 62 | 20230804 | 180800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 63 | 20230804 | 180700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 64 | 20230804 | 180600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 65 | 20230804 | 180500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 66 | 20230804 | 180400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 67 | 20230804 | 180300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 68 | 20230804 | 180200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 69 | 20230804 | 180100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 70 | 20230804 | 180000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 71 | 20230804 | 175900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 72 | 20230804 | 175800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 73 | 20230804 | 175700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 74 | 20230804 | 175600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 75 | 20230804 | 175500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 76 | 20230804 | 175400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 77 | 20230804 | 175300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 78 | 20230804 | 175200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 79 | 20230804 | 175100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 80 | 20230804 | 175000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 81 | 20230804 | 174900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 82 | 20230804 | 174800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 83 | 20230804 | 174700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 84 | 20230804 | 174600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 85 | 20230804 | 174500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 86 | 20230804 | 174400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 87 | 20230804 | 174300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 88 | 20230804 | 174200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 89 | 20230804 | 174100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 90 | 20230804 | 174000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 91 | 20230804 | 173900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 92 | 20230804 | 173800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 93 | 20230804 | 173700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 94 | 20230804 | 173600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 95 | 20230804 | 173500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 96 | 20230804 | 173400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 97 | 20230804 | 173300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 98 | 20230804 | 173200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 99 | 20230804 | 173100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 100 | 20230804 | 173000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 101 | 20230804 | 172900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 102 | 20230804 | 172800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 103 | 20230804 | 172700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 104 | 20230804 | 172600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 105 | 20230804 | 172500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 106 | 20230804 | 172400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 107 | 20230804 | 172300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 108 | 20230804 | 172200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 109 | 20230804 | 172100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 110 | 20230804 | 172000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 111 | 20230804 | 171900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 112 | 20230804 | 171800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 113 | 20230804 | 171700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 114 | 20230804 | 171600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 115 | 20230804 | 171500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 116 | 20230804 | 171400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 117 | 20230804 | 171300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 118 | 20230804 | 171200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 119 | 20230804 | 171100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 120 | 20230804 | 171000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 121 | 20230804 | 170900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 122 | 20230804 | 170800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 123 | 20230804 | 170700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 124 | 20230804 | 170600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 125 | 20230804 | 170500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 126 | 20230804 | 170400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 127 | 20230804 | 170300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 128 | 20230804 | 170200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 129 | 20230804 | 170100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 130 | 20230804 | 170000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 131 | 20230804 | 165900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 132 | 20230804 | 165800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 133 | 20230804 | 165700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 134 | 20230804 | 165600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 135 | 20230804 | 165500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 136 | 20230804 | 165400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 137 | 20230804 | 165300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 138 | 20230804 | 165200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 139 | 20230804 | 165100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 140 | 20230804 | 165000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 141 | 20230804 | 164900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 142 | 20230804 | 164800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 143 | 20230804 | 164700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 144 | 20230804 | 164600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 145 | 20230804 | 164500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 146 | 20230804 | 164400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 147 | 20230804 | 164300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 148 | 20230804 | 164200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 149 | 20230804 | 164100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 150 | 20230804 | 164000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 151 | 20230804 | 163900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 152 | 20230804 | 163800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 153 | 20230804 | 163700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 154 | 20230804 | 163600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 155 | 20230804 | 163500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 156 | 20230804 | 163400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 157 | 20230804 | 163300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 158 | 20230804 | 163200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 159 | 20230804 | 163100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 160 | 20230804 | 163000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 161 | 20230804 | 162900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 162 | 20230804 | 162800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 163 | 20230804 | 162700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 164 | 20230804 | 162600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 165 | 20230804 | 162500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 166 | 20230804 | 162400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 167 | 20230804 | 162300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 168 | 20230804 | 162200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 169 | 20230804 | 162100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 170 | 20230804 | 162000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 171 | 20230804 | 161900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 172 | 20230804 | 161800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 173 | 20230804 | 161700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 174 | 20230804 | 161600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 175 | 20230804 | 161500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 176 | 20230804 | 161400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 177 | 20230804 | 161300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 178 | 20230804 | 161200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 179 | 20230804 | 161100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 180 | 20230804 | 161000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 181 | 20230804 | 160900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 182 | 20230804 | 160800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 183 | 20230804 | 160700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 184 | 20230804 | 160600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 185 | 20230804 | 160500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 186 | 20230804 | 160400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 187 | 20230804 | 160300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 188 | 20230804 | 160200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 189 | 20230804 | 160100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 190 | 20230804 | 160000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 191 | 20230804 | 155900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 192 | 20230804 | 155800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 193 | 20230804 | 155700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 194 | 20230804 | 155600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 195 | 20230804 | 155500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 196 | 20230804 | 155400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 197 | 20230804 | 155300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 198 | 20230804 | 155200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 199 | 20230804 | 155100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 200 | 20230804 | 155000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 201 | 20230804 | 154900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 202 | 20230804 | 154800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 203 | 20230804 | 154700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 204 | 20230804 | 154600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 205 | 20230804 | 154500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 206 | 20230804 | 154400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 207 | 20230804 | 154300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 208 | 20230804 | 154200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 209 | 20230804 | 154100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 210 | 20230804 | 154000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 211 | 20230804 | 153900 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 212 | 20230804 | 153800 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 213 | 20230804 | 153700 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 214 | 20230804 | 153600 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 215 | 20230804 | 153500 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 216 | 20230804 | 153400 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 217 | 20230804 | 153300 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 218 | 20230804 | 153200 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 219 | 20230804 | 153100 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 220 | 20230804 | 153000 | 572456671500 | 223500 | 223500 | 223500 | 223500 | 60616 |
| 221 | 20230804 | 152900 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 222 | 20230804 | 152800 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 223 | 20230804 | 152700 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 224 | 20230804 | 152600 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 225 | 20230804 | 152500 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 226 | 20230804 | 152400 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 227 | 20230804 | 152300 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 228 | 20230804 | 152200 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 229 | 20230804 | 152100 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 230 | 20230804 | 152000 | 558908995500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 231 | 20230804 | 151900 | 558908995500 | 223000 | 223500 | 223500 | 223000 | 7949 |
| 232 | 20230804 | 151800 | 557135574000 | 223000 | 223500 | 223500 | 223000 | 3415 |
| 233 | 20230804 | 151700 | 556373210000 | 223000 | 224000 | 224000 | 223000 | 6320 |
| 234 | 20230804 | 151600 | 554960908500 | 223500 | 224000 | 224000 | 223500 | 1411 |
| 235 | 20230804 | 151500 | 554645367000 | 223500 | 223500 | 224000 | 223500 | 2122 |
| 236 | 20230804 | 151400 | 554170633000 | 223500 | 224000 | 224000 | 223500 | 4593 |
| 237 | 20230804 | 151300 | 553143464500 | 223500 | 224000 | 224500 | 223500 | 7599 |
| 238 | 20230804 | 151200 | 551441841000 | 224000 | 224500 | 224500 | 224000 | 2115 |
| 239 | 20230804 | 151100 | 550967577000 | 224500 | 224000 | 224500 | 224000 | 2388 |
| 240 | 20230804 | 151000 | 550431942000 | 224500 | 224000 | 224500 | 224000 | 2643 |
| 241 | 20230804 | 150900 | 549839579000 | 224500 | 224500 | 224500 | 224000 | 2846 |
| 242 | 20230804 | 150800 | 549201309500 | 224000 | 224500 | 224500 | 224000 | 4130 |
| 243 | 20230804 | 150700 | 548275184500 | 224000 | 224500 | 224500 | 224000 | 2688 |
| 244 | 20230804 | 150600 | 547672374500 | 224500 | 224500 | 224500 | 224000 | 2100 |
| 245 | 20230804 | 150500 | 547201082000 | 224500 | 224500 | 224500 | 224000 | 2763 |
| 246 | 20230804 | 150400 | 546581286500 | 224500 | 224500 | 224500 | 224000 | 1740 |
| 247 | 20230804 | 150300 | 546191016000 | 224500 | 224500 | 225000 | 224000 | 8345 |
| 248 | 20230804 | 150200 | 544317839500 | 225000 | 225000 | 225000 | 224500 | 3173 |
| 249 | 20230804 | 150100 | 543604321500 | 224500 | 224500 | 225000 | 224500 | 3614 |
| 250 | 20230804 | 150000 | 542791801000 | 224500 | 224500 | 225000 | 224500 | 1830 |
| 251 | 20230804 | 145900 | 542380184500 | 225000 | 224500 | 225000 | 224500 | 1827 |
| 252 | 20230804 | 145800 | 541969237500 | 225000 | 224500 | 225000 | 224500 | 4554 |
| 253 | 20230804 | 145700 | 540945079500 | 225000 | 224500 | 225000 | 224500 | 1949 |
| 254 | 20230804 | 145600 | 540506700000 | 225000 | 225000 | 225000 | 224500 | 1760 |
| 255 | 20230804 | 145500 | 540110819000 | 225000 | 225000 | 225000 | 224500 | 4352 |
| 256 | 20230804 | 145400 | 539131726000 | 224500 | 225000 | 225000 | 224500 | 2766 |
| 257 | 20230804 | 145300 | 538509720000 | 225000 | 224500 | 225000 | 224500 | 1552 |
| 258 | 20230804 | 145200 | 538160688000 | 224500 | 225500 | 225500 | 224500 | 6777 |
| 259 | 20230804 | 145100 | 536635937000 | 225500 | 224500 | 225500 | 224000 | 20823 |
| 260 | 20230804 | 145000 | 531956038500 | 224000 | 224500 | 224500 | 224000 | 2234 |
| 261 | 20230804 | 144900 | 531454743500 | 224000 | 224000 | 224500 | 224000 | 2587 |
| 262 | 20230804 | 144800 | 530874272500 | 224000 | 224500 | 224500 | 224000 | 1662 |
| 263 | 20230804 | 144700 | 530501730500 | 224000 | 224000 | 224500 | 224000 | 1687 |
| 264 | 20230804 | 144600 | 530123724000 | 224500 | 224000 | 224500 | 224000 | 2091 |
| 265 | 20230804 | 144500 | 529655215000 | 224000 | 224500 | 224500 | 224000 | 2116 |
| 266 | 20230804 | 144400 | 529181061500 | 224500 | 224000 | 224500 | 224000 | 1221 |
| 267 | 20230804 | 144300 | 528907399500 | 224500 | 224500 | 224500 | 224000 | 2998 |
| 268 | 20230804 | 144200 | 528235568000 | 224500 | 224000 | 224500 | 224000 | 1389 |
| 269 | 20230804 | 144100 | 527924044500 | 224000 | 225000 | 225000 | 224000 | 13901 |
| 270 | 20230804 | 144000 | 524805134500 | 224500 | 225000 | 225000 | 224500 | 3708 |
| 271 | 20230804 | 143900 | 523970998500 | 225000 | 225000 | 225000 | 224500 | 2811 |
| 272 | 20230804 | 143800 | 523338685000 | 224500 | 225000 | 225000 | 224500 | 1895 |
| 273 | 20230804 | 143700 | 522912438000 | 224500 | 225000 | 225000 | 224500 | 3732 |
| 274 | 20230804 | 143600 | 522072868500 | 225000 | 225000 | 225000 | 224500 | 11920 |
| 275 | 20230804 | 143500 | 519391002500 | 225000 | 224500 | 225000 | 224000 | 12917 |
| 276 | 20230804 | 143400 | 516489268000 | 224500 | 224000 | 224500 | 224000 | 3241 |
| 277 | 20230804 | 143300 | 515761782500 | 224000 | 224000 | 224500 | 224000 | 1058 |
| 278 | 20230804 | 143200 | 515524428000 | 224500 | 224500 | 224500 | 224000 | 2699 |
| 279 | 20230804 | 143100 | 514918649000 | 224000 | 224000 | 224500 | 224000 | 1208 |
| 280 | 20230804 | 143000 | 514647860000 | 224500 | 224000 | 224500 | 224000 | 1284 |
| 281 | 20230804 | 142900 | 514359916500 | 224000 | 224500 | 224500 | 224000 | 1490 |
| 282 | 20230804 | 142800 | 514025592500 | 224000 | 224000 | 224500 | 224000 | 726 |
| 283 | 20230804 | 142700 | 513862773500 | 224000 | 224500 | 224500 | 224000 | 2187 |
| 284 | 20230804 | 142600 | 513372176500 | 224500 | 224000 | 224500 | 224000 | 1473 |
| 285 | 20230804 | 142500 | 513041893000 | 224500 | 224000 | 224500 | 224000 | 1549 |
| 286 | 20230804 | 142400 | 512694629000 | 224500 | 224000 | 224500 | 224000 | 2854 |
| 287 | 20230804 | 142300 | 512054590500 | 224000 | 224000 | 224500 | 224000 | 551 |
| 288 | 20230804 | 142200 | 511931001000 | 224000 | 224000 | 224500 | 224000 | 1374 |
| 289 | 20230804 | 142100 | 511622939000 | 224000 | 224000 | 224500 | 224000 | 873 |
| 290 | 20230804 | 142000 | 511427153500 | 224500 | 224500 | 224500 | 224000 | 1343 |
| 291 | 20230804 | 141900 | 511125888000 | 224500 | 224000 | 224500 | 224000 | 949 |
| 292 | 20230804 | 141800 | 510912931000 | 224500 | 224500 | 224500 | 224000 | 1850 |
| 293 | 20230804 | 141700 | 510498184000 | 224000 | 224000 | 224500 | 224000 | 920 |
| 294 | 20230804 | 141600 | 510291730500 | 224000 | 224000 | 224500 | 224000 | 2680 |
| 295 | 20230804 | 141500 | 509690940000 | 224000 | 224000 | 224500 | 223500 | 5913 |
| 296 | 20230804 | 141400 | 508366489000 | 224000 | 223500 | 224000 | 223500 | 4861 |
| 297 | 20230804 | 141300 | 507277730500 | 224000 | 223500 | 224000 | 223500 | 548 |
| 298 | 20230804 | 141200 | 507155067500 | 223500 | 224000 | 224000 | 223500 | 2130 |
| 299 | 20230804 | 141100 | 506678287500 | 224000 | 224000 | 224000 | 223500 | 866 |
| 300 | 20230804 | 141000 | 506484480500 | 224000 | 224000 | 224000 | 223500 | 1020 |
| 301 | 20230804 | 140900 | 506256139500 | 224000 | 223500 | 224000 | 223500 | 442 |
| 302 | 20230804 | 140800 | 506157189500 | 223500 | 223500 | 224000 | 223500 | 1348 |
| 303 | 20230804 | 140700 | 505855422500 | 223500 | 224000 | 224000 | 223500 | 1318 |
| 304 | 20230804 | 140600 | 505560376000 | 224000 | 224000 | 224000 | 223500 | 632 |
| 305 | 20230804 | 140500 | 505418916500 | 223500 | 224000 | 224000 | 223500 | 1044 |
| 306 | 20230804 | 140400 | 505185204000 | 224000 | 224000 | 224000 | 223500 | 2242 |
| 307 | 20230804 | 140300 | 504683090500 | 224000 | 223500 | 224000 | 223500 | 1066 |
| 308 | 20230804 | 140200 | 504444395000 | 224000 | 223500 | 224000 | 223500 | 496 |
| 309 | 20230804 | 140100 | 504333356500 | 224000 | 223500 | 224000 | 223500 | 12059 |
| 310 | 20230804 | 140000 | 501632228500 | 224000 | 224000 | 224000 | 223500 | 3611 |
| 311 | 20230804 | 135900 | 500823604500 | 224000 | 223500 | 224000 | 223500 | 889 |
| 312 | 20230804 | 135800 | 500624611000 | 224000 | 223500 | 224000 | 223500 | 375 |
| 313 | 20230804 | 135700 | 500540722500 | 224000 | 223500 | 224000 | 223500 | 712 |
| 314 | 20230804 | 135600 | 500381478500 | 224000 | 223500 | 224000 | 223500 | 1075 |
| 315 | 20230804 | 135500 | 500140786000 | 224000 | 223500 | 224000 | 223500 | 433 |
| 316 | 20230804 | 135400 | 500043905500 | 224000 | 223500 | 224000 | 223500 | 683 |
| 317 | 20230804 | 135300 | 499891081000 | 223500 | 223500 | 224000 | 223500 | 793 |
| 318 | 20230804 | 135200 | 499713586500 | 223500 | 223500 | 224000 | 223500 | 1064 |
| 319 | 20230804 | 135100 | 499475509000 | 224000 | 224000 | 224000 | 223500 | 1431 |
| 320 | 20230804 | 135000 | 499155566500 | 224000 | 224000 | 224000 | 223500 | 575 |
| 321 | 20230804 | 134900 | 499026893000 | 223500 | 223500 | 224000 | 223500 | 1592 |
| 322 | 20230804 | 134800 | 498670882000 | 224000 | 223500 | 224000 | 223500 | 622 |
| 323 | 20230804 | 134700 | 498531717000 | 223500 | 224000 | 224000 | 223500 | 1244 |
| 324 | 20230804 | 134600 | 498253422500 | 223500 | 224000 | 224000 | 223500 | 684 |
| 325 | 20230804 | 134500 | 498100271000 | 224000 | 224000 | 224000 | 223500 | 1042 |
| 326 | 20230804 | 134400 | 497866965500 | 224000 | 224000 | 224000 | 223500 | 542 |
| 327 | 20230804 | 134300 | 497745610000 | 223500 | 223500 | 224000 | 223500 | 3633 |
| 328 | 20230804 | 134200 | 496931898500 | 223500 | 224000 | 224000 | 223500 | 472 |
| 329 | 20230804 | 134100 | 496826323000 | 223500 | 224000 | 224000 | 223500 | 12223 |
| 330 | 20230804 | 134000 | 494088756000 | 224000 | 224000 | 224000 | 223500 | 496 |
| 331 | 20230804 | 133900 | 493977762000 | 223500 | 223500 | 224000 | 223500 | 620 |
| 332 | 20230804 | 133800 | 493839009000 | 224000 | 224000 | 224000 | 223500 | 451 |
| 333 | 20230804 | 133700 | 493738057500 | 224000 | 224000 | 224000 | 223500 | 488 |
| 334 | 20230804 | 133600 | 493628846500 | 224000 | 224000 | 224000 | 223500 | 277 |
| 335 | 20230804 | 133500 | 493566870000 | 224000 | 223500 | 224000 | 223500 | 358 |
| 336 | 20230804 | 133400 | 493486748000 | 223500 | 223000 | 224000 | 223000 | 3435 |
| 337 | 20230804 | 133300 | 492718410000 | 223500 | 223000 | 223500 | 222500 | 12818 |
| 338 | 20230804 | 133200 | 489860584500 | 222500 | 223000 | 223000 | 222500 | 2391 |
| 339 | 20230804 | 133100 | 489328431500 | 223000 | 222500 | 223000 | 222500 | 791 |
| 340 | 20230804 | 133000 | 489152354000 | 222500 | 222500 | 223000 | 222500 | 989 |
| 341 | 20230804 | 132900 | 488932250500 | 223000 | 223000 | 223000 | 222500 | 456 |
| 342 | 20230804 | 132800 | 488830652000 | 223000 | 223000 | 223500 | 222500 | 7413 |
| 343 | 20230804 | 132700 | 487177608500 | 223500 | 223500 | 223500 | 223000 | 2760 |
| 344 | 20230804 | 132600 | 486561906500 | 223500 | 223500 | 223500 | 223000 | 579 |
| 345 | 20230804 | 132500 | 486432666000 | 223500 | 223500 | 223500 | 223000 | 900 |
| 346 | 20230804 | 132400 | 486231711500 | 223000 | 223000 | 223500 | 223000 | 723 |
| 347 | 20230804 | 132300 | 486070334000 | 223500 | 223000 | 223500 | 223000 | 911 |
| 348 | 20230804 | 132200 | 485866967500 | 223000 | 223500 | 223500 | 223000 | 948 |
| 349 | 20230804 | 132100 | 485655392500 | 223500 | 223500 | 223500 | 223000 | 807 |
| 350 | 20230804 | 132000 | 485475143000 | 223500 | 223000 | 223500 | 223000 | 830 |
| 351 | 20230804 | 131900 | 485289906000 | 223000 | 223500 | 223500 | 223000 | 812 |
| 352 | 20230804 | 131800 | 485108673500 | 223500 | 223000 | 223500 | 223000 | 680 |
| 353 | 20230804 | 131700 | 484956848500 | 223000 | 223500 | 223500 | 223000 | 596 |
| 354 | 20230804 | 131600 | 484823763000 | 223500 | 223500 | 223500 | 223000 | 455 |
| 355 | 20230804 | 131500 | 484722148000 | 223500 | 223000 | 223500 | 223000 | 371 |
| 356 | 20230804 | 131400 | 484639291000 | 223500 | 223500 | 223500 | 223000 | 860 |
| 357 | 20230804 | 131300 | 484447156500 | 223000 | 223500 | 223500 | 223000 | 787 |
| 358 | 20230804 | 131200 | 484271337000 | 223500 | 224000 | 224000 | 223000 | 2131 |
| 359 | 20230804 | 131100 | 483794923500 | 224000 | 223500 | 224000 | 223000 | 1099 |
| 360 | 20230804 | 131000 | 483549197000 | 223500 | 223500 | 224000 | 223000 | 2422 |
| 361 | 20230804 | 130900 | 483007908500 | 223500 | 223500 | 224000 | 223000 | 2369 |
| 362 | 20230804 | 130800 | 482478395000 | 223500 | 223500 | 224000 | 223500 | 3880 |
| 363 | 20230804 | 130700 | 481610805500 | 223500 | 223000 | 223500 | 222500 | 9890 |
| 364 | 20230804 | 130600 | 479405419000 | 223000 | 222500 | 223000 | 222500 | 1137 |
| 365 | 20230804 | 130500 | 479152233500 | 222500 | 223000 | 223000 | 222500 | 921 |
| 366 | 20230804 | 130400 | 478947085500 | 223000 | 222500 | 223000 | 222500 | 1215 |
| 367 | 20230804 | 130300 | 478676475500 | 223000 | 223000 | 223000 | 222500 | 1333 |
| 368 | 20230804 | 130200 | 478379722500 | 223000 | 223000 | 223000 | 222500 | 702 |
| 369 | 20230804 | 130100 | 478223363000 | 223000 | 222500 | 223000 | 222500 | 753 |
| 370 | 20230804 | 130000 | 478055710000 | 222500 | 223000 | 223000 | 222500 | 869 |
| 371 | 20230804 | 125900 | 477862262000 | 222500 | 223000 | 223000 | 222500 | 1313 |
| 372 | 20230804 | 125800 | 477569748000 | 222500 | 222500 | 223000 | 222500 | 1109 |
| 373 | 20230804 | 125700 | 477322700000 | 223000 | 222500 | 223000 | 222500 | 988 |
| 374 | 20230804 | 125600 | 477102745500 | 222500 | 223000 | 223000 | 222500 | 514 |
| 375 | 20230804 | 125500 | 476988252000 | 222500 | 222500 | 223000 | 222500 | 955 |
| 376 | 20230804 | 125400 | 476775615500 | 222500 | 223000 | 223000 | 222500 | 477 |
| 377 | 20230804 | 125300 | 476669412000 | 222500 | 222500 | 223000 | 222500 | 575 |
| 378 | 20230804 | 125200 | 476541339500 | 222500 | 223000 | 223000 | 222500 | 649 |
| 379 | 20230804 | 125100 | 476396770500 | 223000 | 223000 | 223000 | 222500 | 267 |
| 380 | 20230804 | 125000 | 476337310000 | 222500 | 223000 | 223000 | 222500 | 931 |
| 381 | 20230804 | 124900 | 476129828500 | 223000 | 222500 | 223000 | 222500 | 1101 |
| 382 | 20230804 | 124800 | 475884690000 | 222500 | 222500 | 223000 | 222500 | 770 |
| 383 | 20230804 | 124700 | 475713215500 | 222500 | 222500 | 223000 | 222500 | 509 |
| 384 | 20230804 | 124600 | 475599883000 | 222500 | 222500 | 223000 | 222500 | 450 |
| 385 | 20230804 | 124500 | 475499637000 | 222500 | 222500 | 223000 | 222500 | 3081 |
| 386 | 20230804 | 124400 | 474813875000 | 222500 | 222500 | 223000 | 222500 | 1430 |
| 387 | 20230804 | 124300 | 474495056000 | 222500 | 222500 | 223000 | 222500 | 360 |
| 388 | 20230804 | 124200 | 474414838500 | 223000 | 223000 | 223000 | 222500 | 302 |
| 389 | 20230804 | 124100 | 474347556000 | 223000 | 223000 | 223000 | 222500 | 564 |
| 390 | 20230804 | 124000 | 474221858500 | 223000 | 223000 | 223000 | 222500 | 1625 |
| 391 | 20230804 | 123900 | 473859571500 | 222500 | 223000 | 223000 | 222500 | 1991 |
| 392 | 20230804 | 123800 | 473415664000 | 223000 | 222500 | 223000 | 222500 | 1181 |
| 393 | 20230804 | 123700 | 473152379500 | 223000 | 222500 | 223000 | 222500 | 758 |
| 394 | 20230804 | 123600 | 472983438000 | 223000 | 222500 | 223000 | 222500 | 2196 |
| 395 | 20230804 | 123500 | 472494354500 | 222500 | 222500 | 223000 | 222500 | 1510 |
| 396 | 20230804 | 123400 | 472157746500 | 222500 | 223000 | 223000 | 222500 | 523 |
| 397 | 20230804 | 123300 | 472041240500 | 223000 | 223000 | 223000 | 222500 | 873 |
| 398 | 20230804 | 123200 | 471846614500 | 223000 | 222000 | 223000 | 222000 | 3364 |
| 399 | 20230804 | 123100 | 471097968000 | 222000 | 222000 | 222500 | 221500 | 3237 |
| 400 | 20230804 | 123000 | 470379324500 | 222000 | 221500 | 222000 | 221000 | 3896 |
| 401 | 20230804 | 122900 | 469515883500 | 221000 | 221000 | 221500 | 221000 | 2973 |
| 402 | 20230804 | 122800 | 468858577500 | 221000 | 221500 | 221500 | 221000 | 567 |
| 403 | 20230804 | 122700 | 468733148000 | 221500 | 221500 | 221500 | 221000 | 367 |
| 404 | 20230804 | 122600 | 468651945500 | 221000 | 221000 | 222000 | 221000 | 1978 |
| 405 | 20230804 | 122500 | 468213859500 | 221500 | 222000 | 222000 | 221000 | 5151 |
| 406 | 20230804 | 122400 | 467072782500 | 222000 | 222000 | 222500 | 221500 | 4146 |
| 407 | 20230804 | 122300 | 466152413000 | 222500 | 222000 | 222500 | 222000 | 1013 |
| 408 | 20230804 | 122200 | 465927259500 | 222500 | 222500 | 222500 | 222000 | 2144 |
| 409 | 20230804 | 122100 | 465450362000 | 222500 | 222500 | 223000 | 222000 | 2718 |
| 410 | 20230804 | 122000 | 464845713000 | 222500 | 222500 | 222500 | 222000 | 3114 |
| 411 | 20230804 | 121900 | 464153114500 | 222500 | 222500 | 222500 | 222000 | 661 |
| 412 | 20230804 | 121800 | 464006293000 | 222500 | 223000 | 223000 | 222000 | 1967 |
| 413 | 20230804 | 121700 | 463568838500 | 223000 | 222500 | 223000 | 222500 | 3347 |
| 414 | 20230804 | 121600 | 462824062000 | 222500 | 223500 | 224000 | 222500 | 7829 |
| 415 | 20230804 | 121500 | 461077830000 | 223500 | 223500 | 223500 | 223000 | 1447 |
| 416 | 20230804 | 121400 | 460754526500 | 224000 | 224000 | 224500 | 223500 | 7586 |
| 417 | 20230804 | 121300 | 459056951000 | 224000 | 223500 | 224500 | 223500 | 1929 |
| 418 | 20230804 | 121200 | 458624752500 | 223500 | 224000 | 224500 | 223500 | 4053 |
| 419 | 20230804 | 121100 | 457716704000 | 224000 | 224000 | 224500 | 224000 | 3509 |
| 420 | 20230804 | 121000 | 456929378000 | 224500 | 224500 | 224500 | 224000 | 4394 |
| 421 | 20230804 | 120900 | 455943431500 | 224500 | 224500 | 224500 | 224000 | 1572 |
| 422 | 20230804 | 120800 | 455590616500 | 224500 | 224000 | 224500 | 223500 | 6231 |
| 423 | 20230804 | 120700 | 454195085000 | 224000 | 224000 | 224000 | 223500 | 911 |
| 424 | 20230804 | 120600 | 453991417500 | 224000 | 224000 | 224000 | 223500 | 522 |
| 425 | 20230804 | 120500 | 453874605500 | 224000 | 224000 | 224000 | 223500 | 1082 |
| 426 | 20230804 | 120400 | 453632509000 | 224000 | 224000 | 224000 | 223500 | 1485 |
| 427 | 20230804 | 120300 | 453300145500 | 224000 | 223500 | 224000 | 223500 | 795 |
| 428 | 20230804 | 120200 | 453122375500 | 223500 | 224000 | 224000 | 223500 | 567 |
| 429 | 20230804 | 120100 | 452995605500 | 224000 | 223500 | 224000 | 223500 | 710 |
| 430 | 20230804 | 120000 | 452836646500 | 223500 | 223500 | 224000 | 223000 | 6193 |
| 431 | 20230804 | 115900 | 451452755500 | 223000 | 223000 | 223500 | 223000 | 1051 |
| 432 | 20230804 | 115800 | 451218062000 | 223000 | 223500 | 223500 | 223000 | 635 |
| 433 | 20230804 | 115700 | 451076411500 | 223000 | 223000 | 223500 | 223000 | 1024 |
| 434 | 20230804 | 115600 | 450847709000 | 223000 | 223000 | 223500 | 223000 | 1069 |
| 435 | 20230804 | 115500 | 450608972000 | 223500 | 223500 | 223500 | 223000 | 1137 |
| 436 | 20230804 | 115400 | 450355132000 | 223000 | 223000 | 223500 | 223000 | 1401 |
| 437 | 20230804 | 115300 | 450042634000 | 223500 | 223000 | 223500 | 223000 | 835 |
| 438 | 20230804 | 115200 | 449856094000 | 223000 | 223000 | 223500 | 223000 | 2025 |
| 439 | 20230804 | 115100 | 449404282500 | 223000 | 223000 | 223500 | 223000 | 1867 |
| 440 | 20230804 | 115000 | 448987757000 | 223000 | 223000 | 223500 | 223000 | 242 |
| 441 | 20230804 | 114900 | 448933766000 | 223000 | 223500 | 223500 | 223000 | 1267 |
| 442 | 20230804 | 114800 | 448651133000 | 223000 | 223000 | 223500 | 223000 | 2356 |
| 443 | 20230804 | 114700 | 448125634000 | 223000 | 223500 | 223500 | 223000 | 469 |
| 444 | 20230804 | 114600 | 448020964000 | 223500 | 223500 | 224000 | 223000 | 4460 |
| 445 | 20230804 | 114500 | 447024193000 | 223500 | 224500 | 224500 | 223500 | 3888 |
| 446 | 20230804 | 114400 | 446153189500 | 224000 | 224000 | 224500 | 224000 | 531 |
| 447 | 20230804 | 114300 | 446034132500 | 224500 | 224000 | 224500 | 224000 | 2802 |
| 448 | 20230804 | 114200 | 445405195000 | 224000 | 224500 | 225000 | 224000 | 5921 |
| 449 | 20230804 | 114100 | 444076116000 | 224500 | 224000 | 224500 | 223500 | 12642 |
| 450 | 20230804 | 114000 | 441241059000 | 224500 | 224000 | 224500 | 224000 | 2743 |
| 451 | 20230804 | 113900 | 440625542000 | 224500 | 224000 | 224500 | 223500 | 6804 |
| 452 | 20230804 | 113800 | 439101147000 | 223500 | 224000 | 224000 | 223500 | 1323 |
| 453 | 20230804 | 113700 | 438804917500 | 223500 | 223000 | 224000 | 223000 | 8815 |
| 454 | 20230804 | 113600 | 436834299500 | 223000 | 222000 | 223500 | 222000 | 7057 |
| 455 | 20230804 | 113500 | 435263030000 | 222500 | 222000 | 222500 | 222000 | 623 |
| 456 | 20230804 | 113400 | 435124612500 | 222500 | 222000 | 222500 | 222000 | 781 |
| 457 | 20230804 | 113300 | 434951075000 | 222000 | 223000 | 223000 | 222000 | 4166 |
| 458 | 20230804 | 113200 | 434024108500 | 223000 | 222500 | 223000 | 222500 | 3800 |
| 459 | 20230804 | 113100 | 433176816000 | 223000 | 222000 | 223000 | 222000 | 4334 |
| 460 | 20230804 | 113000 | 432212558500 | 222000 | 222000 | 222500 | 222000 | 1115 |
| 461 | 20230804 | 112900 | 431964658000 | 222000 | 222500 | 223000 | 222000 | 5094 |
| 462 | 20230804 | 112800 | 430831003000 | 223000 | 222500 | 223000 | 222500 | 774 |
| 463 | 20230804 | 112700 | 430658609500 | 222500 | 222500 | 223000 | 222500 | 2260 |
| 464 | 20230804 | 112600 | 430155396000 | 222500 | 222500 | 223000 | 222500 | 1738 |
| 465 | 20230804 | 112500 | 429767928000 | 223000 | 222500 | 223000 | 222000 | 4060 |
| 466 | 20230804 | 112400 | 428864607000 | 222500 | 222500 | 222500 | 222000 | 1685 |
| 467 | 20230804 | 112300 | 428489907000 | 222500 | 222000 | 222500 | 221500 | 3230 |
| 468 | 20230804 | 112200 | 427772565000 | 221500 | 221500 | 222000 | 221500 | 771 |
| 469 | 20230804 | 112100 | 427601639500 | 222000 | 221000 | 222000 | 220500 | 8359 |
| 470 | 20230804 | 112000 | 425753457000 | 221000 | 220500 | 221000 | 220500 | 1635 |
| 471 | 20230804 | 111900 | 425392697500 | 220500 | 220500 | 221000 | 220500 | 1964 |
| 472 | 20230804 | 111800 | 424959528500 | 220500 | 220500 | 221000 | 220500 | 3203 |
| 473 | 20230804 | 111700 | 424252108000 | 220500 | 221000 | 221500 | 220500 | 10080 |
| 474 | 20230804 | 111600 | 422023954500 | 221500 | 221000 | 221500 | 221000 | 2033 |
| 475 | 20230804 | 111500 | 421574381000 | 221000 | 221500 | 221500 | 221000 | 2092 |
| 476 | 20230804 | 111400 | 421111376000 | 221000 | 221500 | 221500 | 221000 | 1560 |
| 477 | 20230804 | 111300 | 420766264500 | 221500 | 221500 | 221500 | 221000 | 1200 |
| 478 | 20230804 | 111200 | 420500679000 | 221000 | 221500 | 221500 | 221000 | 770 |
| 479 | 20230804 | 111100 | 420330349500 | 221500 | 221000 | 221500 | 220500 | 9271 |
| 480 | 20230804 | 111000 | 418280887500 | 221000 | 221000 | 221000 | 220500 | 1896 |
| 481 | 20230804 | 110900 | 417862701500 | 220500 | 221500 | 221500 | 220500 | 9767 |
| 482 | 20230804 | 110800 | 415706381500 | 221500 | 221500 | 221500 | 221000 | 1458 |
| 483 | 20230804 | 110700 | 415383748500 | 221000 | 221000 | 221500 | 221000 | 1180 |
| 484 | 20230804 | 110600 | 415122530500 | 221500 | 222000 | 222000 | 221000 | 3738 |
| 485 | 20230804 | 110500 | 414294783000 | 221500 | 222000 | 222000 | 221500 | 963 |
| 486 | 20230804 | 110400 | 414081385000 | 221500 | 222000 | 222000 | 221500 | 2336 |
| 487 | 20230804 | 110300 | 413563598500 | 221500 | 222500 | 222500 | 221000 | 5384 |
| 488 | 20230804 | 110200 | 412369659000 | 222500 | 221500 | 222500 | 221500 | 2590 |
| 489 | 20230804 | 110100 | 411794905500 | 222000 | 221000 | 222000 | 221000 | 3511 |
| 490 | 20230804 | 110000 | 411017725000 | 221000 | 221500 | 221500 | 220500 | 4745 |
| 491 | 20230804 | 105900 | 409969154500 | 221000 | 221500 | 221500 | 221000 | 2920 |
| 492 | 20230804 | 105800 | 409323194000 | 221500 | 221000 | 222000 | 221000 | 4685 |
| 493 | 20230804 | 105700 | 408286164500 | 221500 | 220500 | 221500 | 220500 | 5787 |
| 494 | 20230804 | 105600 | 407008316000 | 220500 | 220500 | 221000 | 220000 | 16273 |
| 495 | 20230804 | 105500 | 403421733500 | 220500 | 221000 | 221000 | 220500 | 7742 |
| 496 | 20230804 | 105400 | 401714017500 | 221000 | 221500 | 222000 | 220500 | 31009 |
| 497 | 20230804 | 105300 | 394856147000 | 221500 | 222000 | 222000 | 221500 | 4505 |
| 498 | 20230804 | 105200 | 393857646000 | 221500 | 222000 | 222500 | 221500 | 7378 |
| 499 | 20230804 | 105100 | 392219948500 | 222000 | 222500 | 222500 | 222000 | 7971 |
| 500 | 20230804 | 105000 | 390449930500 | 222000 | 222000 | 222500 | 222000 | 4724 |
| 501 | 20230804 | 104900 | 389400445500 | 222500 | 222500 | 223000 | 222000 | 6895 |
| 502 | 20230804 | 104800 | 387866877000 | 222500 | 222500 | 223000 | 222500 | 3504 |
| 503 | 20230804 | 104700 | 387087014500 | 222500 | 222500 | 223000 | 222500 | 3970 |
| 504 | 20230804 | 104600 | 386203565000 | 222500 | 222500 | 223000 | 222500 | 1199 |
| 505 | 20230804 | 104500 | 385936612500 | 223000 | 223000 | 223500 | 222500 | 14790 |
| 506 | 20230804 | 104400 | 382637399500 | 223000 | 223500 | 223500 | 223000 | 2305 |
| 507 | 20230804 | 104300 | 382122366500 | 223500 | 223500 | 224000 | 223000 | 7727 |
| 508 | 20230804 | 104200 | 380395765000 | 223500 | 223000 | 223500 | 223000 | 1360 |
| 509 | 20230804 | 104100 | 380092037500 | 223000 | 223000 | 223500 | 223000 | 916 |
| 510 | 20230804 | 104000 | 379887619500 | 223500 | 223000 | 223500 | 223000 | 807 |
| 511 | 20230804 | 103900 | 379707427500 | 223500 | 223000 | 223500 | 223000 | 1599 |
| 512 | 20230804 | 103800 | 379350598500 | 223500 | 223000 | 223500 | 222500 | 2692 |
| 513 | 20230804 | 103700 | 378750145500 | 222500 | 223500 | 224000 | 222500 | 7109 |
| 514 | 20230804 | 103600 | 377164442500 | 223500 | 223500 | 224000 | 223500 | 5271 |
| 515 | 20230804 | 103500 | 375986319500 | 223500 | 223500 | 224000 | 223500 | 4875 |
| 516 | 20230804 | 103400 | 374896590000 | 223500 | 223500 | 224000 | 223500 | 1749 |
| 517 | 20230804 | 103300 | 374505579000 | 223500 | 223000 | 224000 | 223000 | 6632 |
| 518 | 20230804 | 103200 | 373023791500 | 223500 | 224000 | 224000 | 223000 | 22131 |
| 519 | 20230804 | 103100 | 368083206000 | 224000 | 224500 | 224500 | 224000 | 15768 |
| 520 | 20230804 | 103000 | 364550972000 | 224500 | 224500 | 224500 | 224000 | 842 |
| 521 | 20230804 | 102900 | 364362152000 | 224500 | 224500 | 225000 | 224000 | 6420 |
| 522 | 20230804 | 102800 | 362920828000 | 224500 | 225000 | 225000 | 224500 | 1701 |
| 523 | 20230804 | 102700 | 362538370500 | 225000 | 225000 | 225000 | 224500 | 1955 |
| 524 | 20230804 | 102600 | 362098551500 | 225000 | 225000 | 225000 | 224500 | 755 |
| 525 | 20230804 | 102500 | 361928716000 | 225000 | 224500 | 225000 | 224000 | 3354 |
| 526 | 20230804 | 102400 | 361174886000 | 224000 | 225000 | 225500 | 224000 | 7979 |
| 527 | 20230804 | 102300 | 359381263500 | 225500 | 224000 | 225500 | 223500 | 11445 |
| 528 | 20230804 | 102200 | 356812980000 | 223500 | 224000 | 224500 | 223500 | 7355 |
| 529 | 20230804 | 102100 | 355165480000 | 224000 | 224000 | 224500 | 224000 | 790 |
| 530 | 20230804 | 102000 | 354988312500 | 224000 | 224500 | 224500 | 224000 | 2951 |
| 531 | 20230804 | 101900 | 354326554500 | 224000 | 224000 | 224500 | 224000 | 1816 |
| 532 | 20230804 | 101800 | 353919464000 | 224000 | 224000 | 224500 | 224000 | 1161 |
| 533 | 20230804 | 101700 | 353659178500 | 224500 | 225000 | 225000 | 224000 | 5958 |
| 534 | 20230804 | 101600 | 352321980000 | 225000 | 225000 | 225000 | 224500 | 1049 |
| 535 | 20230804 | 101500 | 352086256500 | 224500 | 225000 | 225000 | 224500 | 1054 |
| 536 | 20230804 | 101400 | 351849274000 | 225000 | 225000 | 225000 | 224500 | 1643 |
| 537 | 20230804 | 101300 | 351479804000 | 225000 | 225500 | 225500 | 224500 | 7792 |
| 538 | 20230804 | 101200 | 349726052000 | 225500 | 225500 | 225500 | 225000 | 2291 |
| 539 | 20230804 | 101100 | 349209649000 | 225500 | 225000 | 225500 | 225000 | 2409 |
| 540 | 20230804 | 101000 | 348666500000 | 225000 | 224500 | 225500 | 224500 | 5578 |
| 541 | 20230804 | 100900 | 347411142000 | 224500 | 226000 | 226500 | 224500 | 6935 |
| 542 | 20230804 | 100800 | 345848328500 | 225500 | 226000 | 226000 | 224500 | 7799 |
| 543 | 20230804 | 100700 | 344091411500 | 225500 | 226000 | 226500 | 225500 | 4332 |
| 544 | 20230804 | 100600 | 343111909000 | 226000 | 227000 | 227000 | 225500 | 12512 |
| 545 | 20230804 | 100500 | 340282964000 | 226500 | 226500 | 227000 | 226000 | 1819 |
| 546 | 20230804 | 100400 | 339870568500 | 226000 | 227500 | 227500 | 226000 | 3668 |
| 547 | 20230804 | 100300 | 339038701500 | 227000 | 227000 | 227500 | 226500 | 6746 |
| 548 | 20230804 | 100200 | 337507387000 | 227000 | 226000 | 227000 | 226000 | 11184 |
| 549 | 20230804 | 100100 | 334973863500 | 226000 | 226000 | 226000 | 225000 | 7172 |
| 550 | 20230804 | 100000 | 333355076500 | 226000 | 224500 | 226000 | 224500 | 8150 |
| 551 | 20230804 | 095900 | 331520646500 | 224500 | 224500 | 225000 | 224000 | 8936 |
| 552 | 20230804 | 095800 | 329514621500 | 224500 | 224500 | 224500 | 224000 | 4420 |
| 553 | 20230804 | 095700 | 328524225000 | 224000 | 225000 | 225500 | 224000 | 9214 |
| 554 | 20230804 | 095600 | 326456707500 | 225000 | 225500 | 225500 | 224500 | 4819 |
| 555 | 20230804 | 095500 | 325372227000 | 225500 | 225500 | 226000 | 225000 | 9992 |
| 556 | 20230804 | 095400 | 323121158000 | 225000 | 226000 | 226000 | 225000 | 6676 |
| 557 | 20230804 | 095300 | 321615132000 | 226000 | 226000 | 226000 | 225500 | 1516 |
| 558 | 20230804 | 095200 | 321272873500 | 225500 | 226000 | 226500 | 225500 | 1938 |
| 559 | 20230804 | 095100 | 320835270500 | 226000 | 226500 | 226500 | 225500 | 5498 |
| 560 | 20230804 | 095000 | 319592812500 | 226000 | 226500 | 227000 | 226000 | 3755 |
| 561 | 20230804 | 094900 | 318743213000 | 226500 | 225500 | 227000 | 225500 | 7438 |
| 562 | 20230804 | 094800 | 317060771000 | 225500 | 226500 | 227000 | 225500 | 7636 |
| 563 | 20230804 | 094700 | 315334448000 | 227000 | 228000 | 228500 | 226500 | 12471 |
| 564 | 20230804 | 094600 | 312495715000 | 227500 | 228500 | 229000 | 227500 | 11950 |
| 565 | 20230804 | 094500 | 309770429000 | 229000 | 228500 | 229500 | 228000 | 3686 |
| 566 | 20230804 | 094400 | 308927120000 | 228500 | 230500 | 231000 | 228000 | 13274 |
| 567 | 20230804 | 094300 | 305877784000 | 230000 | 229000 | 230500 | 228500 | 36022 |
| 568 | 20230804 | 094200 | 297604670000 | 229000 | 229000 | 229000 | 228000 | 10210 |
| 569 | 20230804 | 094100 | 295270816500 | 229000 | 229000 | 229500 | 228500 | 11235 |
| 570 | 20230804 | 094000 | 292697660500 | 229000 | 228000 | 229000 | 227000 | 26558 |
| 571 | 20230804 | 093900 | 286638497500 | 228000 | 228000 | 228500 | 227500 | 11041 |
| 572 | 20230804 | 093800 | 284121348000 | 228000 | 227500 | 228000 | 227000 | 17405 |
| 573 | 20230804 | 093700 | 280158466500 | 227000 | 226000 | 227500 | 226000 | 12410 |
| 574 | 20230804 | 093600 | 277345016500 | 226000 | 227000 | 227000 | 225500 | 9399 |
| 575 | 20230804 | 093500 | 275219016000 | 227000 | 226000 | 227000 | 225500 | 19798 |
| 576 | 20230804 | 093400 | 270736593000 | 226000 | 224500 | 226000 | 224500 | 18098 |
| 577 | 20230804 | 093300 | 266657501000 | 225000 | 224500 | 225000 | 223500 | 19683 |
| 578 | 20230804 | 093200 | 262240718500 | 224500 | 225500 | 225500 | 223500 | 17277 |
| 579 | 20230804 | 093100 | 258360254000 | 225500 | 225000 | 226000 | 224000 | 38170 |
| 580 | 20230804 | 093000 | 249772245000 | 225000 | 224000 | 225000 | 224000 | 9202 |
| 581 | 20230804 | 092900 | 247706506500 | 224000 | 224000 | 224500 | 223500 | 6931 |
| 582 | 20230804 | 092800 | 246152633000 | 224000 | 223000 | 224000 | 222500 | 6746 |
| 583 | 20230804 | 092700 | 244645269000 | 222500 | 224000 | 224000 | 222500 | 16487 |
| 584 | 20230804 | 092600 | 240963386000 | 224000 | 224000 | 224500 | 223000 | 18855 |
| 585 | 20230804 | 092500 | 236743154500 | 224500 | 223000 | 225000 | 223000 | 22807 |
| 586 | 20230804 | 092400 | 231633416500 | 223500 | 223000 | 223500 | 221000 | 32232 |
| 587 | 20230804 | 092300 | 224474789000 | 223000 | 221500 | 223500 | 221500 | 37093 |
| 588 | 20230804 | 092200 | 216223658000 | 222000 | 223000 | 224000 | 221500 | 46215 |
| 589 | 20230804 | 092100 | 205921657000 | 223500 | 226000 | 226000 | 223000 | 65447 |
| 590 | 20230804 | 092000 | 191242412000 | 226000 | 228000 | 228000 | 225500 | 21351 |
| 591 | 20230804 | 091900 | 186396134500 | 227500 | 225500 | 228000 | 225500 | 18198 |
| 592 | 20230804 | 091800 | 182272658500 | 226000 | 226000 | 227000 | 225000 | 48897 |
| 593 | 20230804 | 091700 | 171223230500 | 226000 | 229000 | 229000 | 226000 | 40079 |
| 594 | 20230804 | 091600 | 162106962500 | 229000 | 229000 | 229000 | 228500 | 5654 |
| 595 | 20230804 | 091500 | 160813986000 | 229000 | 229500 | 229500 | 228500 | 8665 |
| 596 | 20230804 | 091400 | 158829456500 | 229000 | 230000 | 230000 | 228500 | 18190 |
| 597 | 20230804 | 091300 | 154662439000 | 230000 | 230500 | 230500 | 229500 | 21931 |
| 598 | 20230804 | 091200 | 149617110500 | 230500 | 229500 | 230500 | 229000 | 20424 |
| 599 | 20230804 | 091100 | 144924294000 | 229000 | 229500 | 229500 | 228000 | 19058 |
| 600 | 20230804 | 091000 | 140565679000 | 229000 | 229000 | 230000 | 228500 | 20230 |
| 601 | 20230804 | 090900 | 135928597500 | 229000 | 228500 | 230000 | 227000 | 40643 |
| 602 | 20230804 | 090800 | 126646336500 | 228500 | 229000 | 229500 | 228000 | 23747 |
| 603 | 20230804 | 090700 | 121215691000 | 229000 | 230000 | 230500 | 227500 | 37022 |
| 604 | 20230804 | 090600 | 112753449500 | 230000 | 232000 | 232500 | 229500 | 47014 |
| 605 | 20230804 | 090500 | 101897695000 | 232000 | 232000 | 233000 | 231500 | 20251 |
| 606 | 20230804 | 090400 | 97196083500 | 232500 | 235000 | 235500 | 231500 | 58195 |
| 607 | 20230804 | 090300 | 83572954000 | 235000 | 231500 | 235500 | 231000 | 70827 |
| 608 | 20230804 | 090200 | 67032260000 | 231500 | 232000 | 232500 | 230000 | 70988 |
| 609 | 20230804 | 090100 | 50601217500 | 231500 | 233000 | 233500 | 229500 | 62986 |
| 610 | 20230804 | 090000 | 35994636000 | 233000 | 230500 | 233000 | 228500 | 155282 |