34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 3 | 20230804 | 183700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 4 | 20230804 | 183600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 5 | 20230804 | 183500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 6 | 20230804 | 183400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 7 | 20230804 | 183300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 8 | 20230804 | 183200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 9 | 20230804 | 183100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 10 | 20230804 | 183000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 11 | 20230804 | 182900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 12 | 20230804 | 182800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 13 | 20230804 | 182700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 14 | 20230804 | 182600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 15 | 20230804 | 182500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 16 | 20230804 | 182400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 17 | 20230804 | 182300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 18 | 20230804 | 182200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 19 | 20230804 | 182100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 20 | 20230804 | 182000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 21 | 20230804 | 181900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 22 | 20230804 | 181800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 23 | 20230804 | 181700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 24 | 20230804 | 181600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 25 | 20230804 | 181500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 26 | 20230804 | 181400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 27 | 20230804 | 181300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 28 | 20230804 | 181200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 29 | 20230804 | 181100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 30 | 20230804 | 181000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 31 | 20230804 | 180900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 32 | 20230804 | 180800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 33 | 20230804 | 180700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 34 | 20230804 | 180600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 35 | 20230804 | 180500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 36 | 20230804 | 180400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 37 | 20230804 | 180300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 38 | 20230804 | 180200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 39 | 20230804 | 180100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 40 | 20230804 | 180000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 41 | 20230804 | 175900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 42 | 20230804 | 175800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 43 | 20230804 | 175700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 44 | 20230804 | 175600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 45 | 20230804 | 175500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 46 | 20230804 | 175400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 47 | 20230804 | 175300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 48 | 20230804 | 175200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 49 | 20230804 | 175100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 50 | 20230804 | 175000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 51 | 20230804 | 174900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 52 | 20230804 | 174800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 53 | 20230804 | 174700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 54 | 20230804 | 174600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 55 | 20230804 | 174500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 56 | 20230804 | 174400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 57 | 20230804 | 174300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 58 | 20230804 | 174200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 59 | 20230804 | 174100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 60 | 20230804 | 174000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 61 | 20230804 | 173900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 62 | 20230804 | 173800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 63 | 20230804 | 173700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 64 | 20230804 | 173600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 65 | 20230804 | 173500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 66 | 20230804 | 173400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 67 | 20230804 | 173300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 68 | 20230804 | 173200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 69 | 20230804 | 173100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 70 | 20230804 | 173000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 71 | 20230804 | 172900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 72 | 20230804 | 172800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 73 | 20230804 | 172700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 74 | 20230804 | 172600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 75 | 20230804 | 172500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 76 | 20230804 | 172400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 77 | 20230804 | 172300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 78 | 20230804 | 172200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 79 | 20230804 | 172100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 80 | 20230804 | 172000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 81 | 20230804 | 171900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 82 | 20230804 | 171800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 83 | 20230804 | 171700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 84 | 20230804 | 171600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 85 | 20230804 | 171500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 86 | 20230804 | 171400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 87 | 20230804 | 171300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 88 | 20230804 | 171200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 89 | 20230804 | 171100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 90 | 20230804 | 171000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 91 | 20230804 | 170900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 92 | 20230804 | 170800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 93 | 20230804 | 170700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 94 | 20230804 | 170600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 95 | 20230804 | 170500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 96 | 20230804 | 170400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 97 | 20230804 | 170300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 98 | 20230804 | 170200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 99 | 20230804 | 170100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 100 | 20230804 | 170000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 101 | 20230804 | 165900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 102 | 20230804 | 165800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 103 | 20230804 | 165700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 104 | 20230804 | 165600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 105 | 20230804 | 165500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 106 | 20230804 | 165400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 107 | 20230804 | 165300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 108 | 20230804 | 165200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 109 | 20230804 | 165100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 110 | 20230804 | 165000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 111 | 20230804 | 164900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 112 | 20230804 | 164800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 113 | 20230804 | 164700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 114 | 20230804 | 164600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 115 | 20230804 | 164500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 116 | 20230804 | 164400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 117 | 20230804 | 164300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 118 | 20230804 | 164200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 119 | 20230804 | 164100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 120 | 20230804 | 164000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 121 | 20230804 | 163900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 122 | 20230804 | 163800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 123 | 20230804 | 163700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 124 | 20230804 | 163600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 125 | 20230804 | 163500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 126 | 20230804 | 163400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 127 | 20230804 | 163300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 128 | 20230804 | 163200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 129 | 20230804 | 163100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 130 | 20230804 | 163000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 131 | 20230804 | 162900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 132 | 20230804 | 162800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 133 | 20230804 | 162700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 134 | 20230804 | 162600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 135 | 20230804 | 162500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 136 | 20230804 | 162400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 137 | 20230804 | 162300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 138 | 20230804 | 162200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 139 | 20230804 | 162100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 140 | 20230804 | 162000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 141 | 20230804 | 161900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 142 | 20230804 | 161800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 143 | 20230804 | 161700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 144 | 20230804 | 161600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 145 | 20230804 | 161500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 146 | 20230804 | 161400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 147 | 20230804 | 161300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 148 | 20230804 | 161200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 149 | 20230804 | 161100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 150 | 20230804 | 161000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 151 | 20230804 | 160900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 152 | 20230804 | 160800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 153 | 20230804 | 160700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 154 | 20230804 | 160600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 155 | 20230804 | 160500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 156 | 20230804 | 160400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 157 | 20230804 | 160300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 158 | 20230804 | 160200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 159 | 20230804 | 160100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 160 | 20230804 | 160000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 161 | 20230804 | 155900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 162 | 20230804 | 155800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 163 | 20230804 | 155700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 164 | 20230804 | 155600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 165 | 20230804 | 155500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 166 | 20230804 | 155400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 167 | 20230804 | 155300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 168 | 20230804 | 155200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 169 | 20230804 | 155100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 170 | 20230804 | 155000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 171 | 20230804 | 154900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 172 | 20230804 | 154800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 173 | 20230804 | 154700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 174 | 20230804 | 154600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 175 | 20230804 | 154500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 176 | 20230804 | 154400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 177 | 20230804 | 154300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 178 | 20230804 | 154200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 179 | 20230804 | 154100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 180 | 20230804 | 154000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 181 | 20230804 | 153900 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 182 | 20230804 | 153800 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 183 | 20230804 | 153700 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 184 | 20230804 | 153600 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 185 | 20230804 | 153500 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 186 | 20230804 | 153400 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 187 | 20230804 | 153300 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 188 | 20230804 | 153200 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 189 | 20230804 | 153100 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 190 | 20230804 | 153000 | 231190221000 | 480500 | 480500 | 480500 | 480500 | 10582 |
| 191 | 20230804 | 152900 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 192 | 20230804 | 152800 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 193 | 20230804 | 152700 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 194 | 20230804 | 152600 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 195 | 20230804 | 152500 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 196 | 20230804 | 152400 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 197 | 20230804 | 152300 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 198 | 20230804 | 152200 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 199 | 20230804 | 152100 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 200 | 20230804 | 152000 | 226105570000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 201 | 20230804 | 151900 | 226105570000 | 481500 | 481000 | 481500 | 480500 | 2994 |
| 202 | 20230804 | 151800 | 224664962500 | 481000 | 481000 | 481500 | 481000 | 653 |
| 203 | 20230804 | 151700 | 224350776000 | 481000 | 481000 | 481500 | 481000 | 893 |
| 204 | 20230804 | 151600 | 223921124000 | 481500 | 480500 | 481500 | 480500 | 1229 |
| 205 | 20230804 | 151500 | 223329922000 | 481000 | 480500 | 481500 | 480500 | 862 |
| 206 | 20230804 | 151400 | 222915406500 | 480500 | 481000 | 481500 | 480500 | 1864 |
| 207 | 20230804 | 151300 | 222018884500 | 481000 | 481000 | 481500 | 480500 | 2832 |
| 208 | 20230804 | 151200 | 220656475500 | 481000 | 481000 | 481500 | 481000 | 630 |
| 209 | 20230804 | 151100 | 220353399000 | 481500 | 481000 | 481500 | 481000 | 1428 |
| 210 | 20230804 | 151000 | 219666303500 | 481000 | 481500 | 481500 | 481000 | 613 |
| 211 | 20230804 | 150900 | 219371339500 | 481000 | 481000 | 481500 | 481000 | 476 |
| 212 | 20230804 | 150800 | 219142371000 | 481000 | 481000 | 482000 | 481000 | 1516 |
| 213 | 20230804 | 150700 | 218412414500 | 481500 | 481500 | 482000 | 481000 | 603 |
| 214 | 20230804 | 150600 | 218122075000 | 481500 | 481500 | 482000 | 481000 | 523 |
| 215 | 20230804 | 150500 | 217870260500 | 481500 | 481000 | 481500 | 481000 | 230 |
| 216 | 20230804 | 150400 | 217759553500 | 481000 | 480500 | 481500 | 480500 | 2473 |
| 217 | 20230804 | 150300 | 216569774000 | 480500 | 480500 | 481000 | 480500 | 326 |
| 218 | 20230804 | 150200 | 216413113500 | 480500 | 481000 | 481500 | 480500 | 946 |
| 219 | 20230804 | 150100 | 215958377000 | 481000 | 481500 | 481500 | 481000 | 2345 |
| 220 | 20230804 | 150000 | 214830179500 | 481000 | 482000 | 482000 | 481000 | 1729 |
| 221 | 20230804 | 145900 | 213998276500 | 481500 | 481500 | 482000 | 481000 | 2189 |
| 222 | 20230804 | 145800 | 212944350000 | 481500 | 482000 | 482000 | 481500 | 505 |
| 223 | 20230804 | 145700 | 212701173000 | 482000 | 481500 | 482000 | 481500 | 345 |
| 224 | 20230804 | 145600 | 212535034500 | 481500 | 482000 | 482000 | 481500 | 713 |
| 225 | 20230804 | 145500 | 212191702500 | 482000 | 482000 | 482500 | 481500 | 613 |
| 226 | 20230804 | 145400 | 211896241000 | 482000 | 481500 | 482500 | 481500 | 1615 |
| 227 | 20230804 | 145300 | 211118042500 | 481500 | 482000 | 482000 | 481500 | 852 |
| 228 | 20230804 | 145200 | 210707496500 | 482500 | 482000 | 482500 | 481500 | 1052 |
| 229 | 20230804 | 145100 | 210200433500 | 482000 | 482000 | 482500 | 481500 | 696 |
| 230 | 20230804 | 145000 | 209864988500 | 481500 | 481500 | 482000 | 481500 | 344 |
| 231 | 20230804 | 144900 | 209699306000 | 482000 | 482000 | 482500 | 481500 | 865 |
| 232 | 20230804 | 144800 | 209282427000 | 482000 | 482500 | 482500 | 482000 | 170 |
| 233 | 20230804 | 144700 | 209200469500 | 482500 | 482000 | 482500 | 482000 | 534 |
| 234 | 20230804 | 144600 | 208943062500 | 482000 | 482500 | 482500 | 482000 | 759 |
| 235 | 20230804 | 144500 | 208577145500 | 482500 | 483000 | 483500 | 482000 | 1760 |
| 236 | 20230804 | 144400 | 207728120000 | 483000 | 483000 | 483500 | 483000 | 310 |
| 237 | 20230804 | 144300 | 207578377500 | 483000 | 483000 | 483500 | 483000 | 355 |
| 238 | 20230804 | 144200 | 207406902000 | 483000 | 483000 | 483500 | 482500 | 335 |
| 239 | 20230804 | 144100 | 207245103000 | 483000 | 483500 | 484000 | 482500 | 1455 |
| 240 | 20230804 | 144000 | 206541736500 | 483000 | 482500 | 483500 | 482500 | 944 |
| 241 | 20230804 | 143900 | 206085878500 | 482500 | 482500 | 483000 | 482500 | 265 |
| 242 | 20230804 | 143800 | 205957992500 | 483000 | 482500 | 483000 | 482500 | 142 |
| 243 | 20230804 | 143700 | 205889455000 | 482500 | 482500 | 483000 | 482500 | 112 |
| 244 | 20230804 | 143600 | 205835410500 | 482500 | 482500 | 483000 | 482500 | 451 |
| 245 | 20230804 | 143500 | 205617797500 | 483000 | 482500 | 483000 | 482000 | 233 |
| 246 | 20230804 | 143400 | 205505394500 | 482000 | 482000 | 483000 | 482000 | 503 |
| 247 | 20230804 | 143300 | 205262752500 | 482500 | 483000 | 483000 | 482000 | 363 |
| 248 | 20230804 | 143200 | 205087714500 | 483000 | 481500 | 483000 | 481500 | 594 |
| 249 | 20230804 | 143100 | 204801202500 | 481500 | 482000 | 482000 | 481500 | 287 |
| 250 | 20230804 | 143000 | 204662879500 | 482000 | 482000 | 482500 | 482000 | 340 |
| 251 | 20230804 | 142900 | 204498988500 | 482500 | 481500 | 482500 | 481500 | 335 |
| 252 | 20230804 | 142800 | 204337549000 | 482500 | 482000 | 482500 | 481500 | 965 |
| 253 | 20230804 | 142700 | 203872644500 | 481500 | 482500 | 482500 | 481500 | 1230 |
| 254 | 20230804 | 142600 | 203279732000 | 482500 | 482500 | 483000 | 482000 | 321 |
| 255 | 20230804 | 142500 | 203124873500 | 482500 | 482500 | 483000 | 482000 | 445 |
| 256 | 20230804 | 142400 | 202910168000 | 482500 | 483000 | 483500 | 482500 | 365 |
| 257 | 20230804 | 142300 | 202733982500 | 483000 | 483000 | 483500 | 482500 | 308 |
| 258 | 20230804 | 142200 | 202585204500 | 482500 | 483500 | 484000 | 482000 | 3119 |
| 259 | 20230804 | 142100 | 201080282000 | 483000 | 482500 | 483500 | 482500 | 498 |
| 260 | 20230804 | 142000 | 200839808500 | 483000 | 482500 | 483500 | 482500 | 538 |
| 261 | 20230804 | 141900 | 200580016000 | 483000 | 482500 | 483000 | 482500 | 298 |
| 262 | 20230804 | 141800 | 200436219000 | 483000 | 483000 | 483500 | 482500 | 753 |
| 263 | 20230804 | 141700 | 200072494500 | 483500 | 483000 | 483500 | 483000 | 425 |
| 264 | 20230804 | 141600 | 199867128000 | 483000 | 484500 | 484500 | 483000 | 2021 |
| 265 | 20230804 | 141500 | 198889344000 | 484500 | 484000 | 485000 | 484000 | 659 |
| 266 | 20230804 | 141400 | 198570058500 | 484000 | 484500 | 484500 | 483500 | 1153 |
| 267 | 20230804 | 141300 | 198012003000 | 484500 | 484500 | 484500 | 484000 | 297 |
| 268 | 20230804 | 141200 | 197868134000 | 484500 | 484500 | 485000 | 484500 | 130 |
| 269 | 20230804 | 141100 | 197805146500 | 484500 | 484500 | 485000 | 484500 | 1562 |
| 270 | 20230804 | 141000 | 197048121500 | 484500 | 485000 | 485000 | 484500 | 384 |
| 271 | 20230804 | 140900 | 196862060500 | 484500 | 484000 | 484500 | 484000 | 720 |
| 272 | 20230804 | 140800 | 196513316000 | 484000 | 484500 | 485000 | 484000 | 839 |
| 273 | 20230804 | 140700 | 196107197000 | 484500 | 484500 | 485000 | 484000 | 749 |
| 274 | 20230804 | 140600 | 195744341500 | 484500 | 484500 | 485000 | 484500 | 298 |
| 275 | 20230804 | 140500 | 195599959500 | 484500 | 484500 | 485000 | 484500 | 97 |
| 276 | 20230804 | 140400 | 195552953500 | 485000 | 485000 | 485000 | 484000 | 231 |
| 277 | 20230804 | 140300 | 195441012500 | 485000 | 483500 | 485500 | 483500 | 1064 |
| 278 | 20230804 | 140200 | 194925645500 | 484000 | 483000 | 484000 | 483000 | 234 |
| 279 | 20230804 | 140100 | 194812508000 | 483000 | 483500 | 484000 | 483000 | 110 |
| 280 | 20230804 | 140000 | 194759348000 | 483500 | 483000 | 484000 | 483000 | 422 |
| 281 | 20230804 | 135900 | 194555337000 | 483500 | 483500 | 484000 | 483000 | 381 |
| 282 | 20230804 | 135800 | 194371050500 | 483500 | 483500 | 484000 | 483500 | 195 |
| 283 | 20230804 | 135700 | 194276721500 | 483500 | 484500 | 485000 | 483500 | 837 |
| 284 | 20230804 | 135600 | 193871153000 | 484500 | 483500 | 485000 | 483000 | 1690 |
| 285 | 20230804 | 135500 | 193053075000 | 484000 | 482500 | 484000 | 482500 | 696 |
| 286 | 20230804 | 135400 | 192716917500 | 482500 | 482500 | 483000 | 482500 | 143 |
| 287 | 20230804 | 135300 | 192647915500 | 482500 | 483000 | 483000 | 482500 | 94 |
| 288 | 20230804 | 135200 | 192602546000 | 483000 | 482500 | 483000 | 482000 | 165 |
| 289 | 20230804 | 135100 | 192522927500 | 482500 | 482000 | 483000 | 482000 | 552 |
| 290 | 20230804 | 135000 | 192256593500 | 482000 | 482500 | 482500 | 482000 | 468 |
| 291 | 20230804 | 134900 | 192030847500 | 482500 | 483000 | 483000 | 482000 | 716 |
| 292 | 20230804 | 134800 | 191685427500 | 483000 | 483500 | 483500 | 483000 | 676 |
| 293 | 20230804 | 134700 | 191358898500 | 483500 | 483000 | 483500 | 483000 | 405 |
| 294 | 20230804 | 134600 | 191163118000 | 483500 | 483000 | 483500 | 482500 | 259 |
| 295 | 20230804 | 134500 | 191037997500 | 483500 | 482000 | 483500 | 482000 | 1463 |
| 296 | 20230804 | 134400 | 190332040000 | 482000 | 482000 | 482500 | 482000 | 148 |
| 297 | 20230804 | 134300 | 190260680500 | 482500 | 482000 | 482500 | 482000 | 481 |
| 298 | 20230804 | 134200 | 190028816000 | 482000 | 482000 | 482500 | 482000 | 538 |
| 299 | 20230804 | 134100 | 189769425000 | 482500 | 482500 | 483000 | 482000 | 543 |
| 300 | 20230804 | 134000 | 189507482500 | 482500 | 482000 | 483000 | 482000 | 198 |
| 301 | 20230804 | 133900 | 189411965000 | 482500 | 483500 | 483500 | 482500 | 710 |
| 302 | 20230804 | 133800 | 189069236000 | 483500 | 484000 | 484000 | 483000 | 382 |
| 303 | 20230804 | 133700 | 188884547000 | 483500 | 483500 | 484000 | 483500 | 198 |
| 304 | 20230804 | 133600 | 188788783000 | 483500 | 484500 | 484500 | 483500 | 499 |
| 305 | 20230804 | 133500 | 188547298000 | 484500 | 482500 | 484500 | 482500 | 1779 |
| 306 | 20230804 | 133400 | 187687539500 | 483000 | 482500 | 483000 | 482500 | 298 |
| 307 | 20230804 | 133300 | 187543745000 | 482500 | 481500 | 483000 | 481500 | 805 |
| 308 | 20230804 | 133200 | 187155815500 | 481500 | 481500 | 482000 | 481500 | 771 |
| 309 | 20230804 | 133100 | 186784560500 | 482000 | 481500 | 482000 | 481500 | 756 |
| 310 | 20230804 | 133000 | 186420504500 | 481500 | 482500 | 482500 | 481500 | 1739 |
| 311 | 20230804 | 132900 | 185582322000 | 482000 | 482500 | 483000 | 482000 | 1767 |
| 312 | 20230804 | 132800 | 184729802000 | 483000 | 483000 | 483500 | 482500 | 562 |
| 313 | 20230804 | 132700 | 184458417000 | 483000 | 483000 | 483500 | 482500 | 1481 |
| 314 | 20230804 | 132600 | 183743090500 | 483000 | 483000 | 483500 | 483000 | 1149 |
| 315 | 20230804 | 132500 | 183188051500 | 483000 | 484000 | 484000 | 483000 | 3253 |
| 316 | 20230804 | 132400 | 181614870500 | 484000 | 484000 | 484500 | 484000 | 400 |
| 317 | 20230804 | 132300 | 181421145500 | 484000 | 484500 | 484500 | 484000 | 1335 |
| 318 | 20230804 | 132200 | 180774372500 | 484500 | 485000 | 485500 | 484500 | 2370 |
| 319 | 20230804 | 132100 | 179624909000 | 485500 | 485000 | 485500 | 485000 | 559 |
| 320 | 20230804 | 132000 | 179353731000 | 485000 | 485500 | 485500 | 485000 | 252 |
| 321 | 20230804 | 131900 | 179231452000 | 485500 | 485000 | 485500 | 485000 | 373 |
| 322 | 20230804 | 131800 | 179050438500 | 485000 | 485500 | 486000 | 485000 | 897 |
| 323 | 20230804 | 131700 | 178615009000 | 486000 | 486000 | 486500 | 485500 | 611 |
| 324 | 20230804 | 131600 | 178318296500 | 486000 | 486000 | 486500 | 486000 | 281 |
| 325 | 20230804 | 131500 | 178181676500 | 486000 | 486000 | 486500 | 486000 | 105 |
| 326 | 20230804 | 131400 | 178130641500 | 486000 | 486500 | 486500 | 486000 | 188 |
| 327 | 20230804 | 131300 | 178039247500 | 486500 | 486000 | 486500 | 485500 | 134 |
| 328 | 20230804 | 131200 | 177974116000 | 486000 | 486500 | 487000 | 485500 | 392 |
| 329 | 20230804 | 131100 | 177783504500 | 486500 | 485000 | 486500 | 485000 | 493 |
| 330 | 20230804 | 131000 | 177544138000 | 485500 | 485500 | 485500 | 485000 | 198 |
| 331 | 20230804 | 130900 | 177448053500 | 485000 | 485500 | 486000 | 485000 | 206 |
| 332 | 20230804 | 130800 | 177348070000 | 486000 | 486000 | 486500 | 485000 | 807 |
| 333 | 20230804 | 130700 | 176956154500 | 486000 | 485000 | 486000 | 485000 | 1060 |
| 334 | 20230804 | 130600 | 176441566500 | 485000 | 485500 | 485500 | 485000 | 162 |
| 335 | 20230804 | 130500 | 176362968000 | 485500 | 485500 | 485500 | 485000 | 456 |
| 336 | 20230804 | 130400 | 176141637000 | 485000 | 485500 | 486000 | 485000 | 652 |
| 337 | 20230804 | 130300 | 175825089000 | 485500 | 486500 | 487500 | 485500 | 1454 |
| 338 | 20230804 | 130200 | 175118103500 | 487000 | 486500 | 487000 | 486500 | 230 |
| 339 | 20230804 | 130100 | 175006149500 | 487000 | 486500 | 487000 | 486500 | 182 |
| 340 | 20230804 | 130000 | 174917600500 | 486500 | 485500 | 486500 | 485500 | 421 |
| 341 | 20230804 | 125900 | 174712949500 | 485500 | 485500 | 486000 | 485500 | 189 |
| 342 | 20230804 | 125800 | 174621174500 | 485500 | 486000 | 486000 | 485500 | 168 |
| 343 | 20230804 | 125700 | 174539583500 | 485500 | 485500 | 486000 | 485000 | 385 |
| 344 | 20230804 | 125600 | 174352692500 | 485500 | 486000 | 486000 | 485500 | 1359 |
| 345 | 20230804 | 125500 | 173692768000 | 486000 | 486000 | 486000 | 485500 | 190 |
| 346 | 20230804 | 125400 | 173600447500 | 486000 | 486000 | 486000 | 485500 | 168 |
| 347 | 20230804 | 125300 | 173518822000 | 486000 | 485500 | 486000 | 485500 | 571 |
| 348 | 20230804 | 125200 | 173241318000 | 485500 | 486000 | 486000 | 485500 | 284 |
| 349 | 20230804 | 125100 | 173103411500 | 486000 | 486000 | 486500 | 485500 | 286 |
| 350 | 20230804 | 125000 | 172964411000 | 486500 | 486000 | 486500 | 486000 | 543 |
| 351 | 20230804 | 124900 | 172700486000 | 486000 | 486000 | 486000 | 485500 | 1069 |
| 352 | 20230804 | 124800 | 172180975000 | 486000 | 486000 | 486500 | 486000 | 140 |
| 353 | 20230804 | 124700 | 172112914500 | 486000 | 486000 | 486500 | 486000 | 275 |
| 354 | 20230804 | 124600 | 171979218000 | 486500 | 487000 | 487000 | 486000 | 250 |
| 355 | 20230804 | 124500 | 171857689500 | 487000 | 485500 | 487500 | 485500 | 777 |
| 356 | 20230804 | 124400 | 171479384500 | 486000 | 485500 | 486000 | 485000 | 941 |
| 357 | 20230804 | 124300 | 171022644000 | 485000 | 486000 | 486000 | 485000 | 1993 |
| 358 | 20230804 | 124200 | 170055094000 | 485500 | 487000 | 487000 | 485500 | 1436 |
| 359 | 20230804 | 124100 | 169356688500 | 487000 | 487500 | 487500 | 487000 | 44 |
| 360 | 20230804 | 124000 | 169335257500 | 487500 | 487000 | 487500 | 487000 | 221 |
| 361 | 20230804 | 123900 | 169227530000 | 487500 | 487000 | 487500 | 487000 | 176 |
| 362 | 20230804 | 123800 | 169141751500 | 487000 | 486500 | 487500 | 486500 | 350 |
| 363 | 20230804 | 123700 | 168971246000 | 486500 | 486500 | 487000 | 486000 | 199 |
| 364 | 20230804 | 123600 | 168874430000 | 486500 | 486500 | 487000 | 486000 | 328 |
| 365 | 20230804 | 123500 | 168714753500 | 486500 | 486000 | 486500 | 485500 | 415 |
| 366 | 20230804 | 123400 | 168513003500 | 486500 | 485500 | 486500 | 485500 | 456 |
| 367 | 20230804 | 123300 | 168291358000 | 486000 | 487000 | 487500 | 485500 | 2721 |
| 368 | 20230804 | 123200 | 166968150000 | 487000 | 487000 | 487500 | 487000 | 153 |
| 369 | 20230804 | 123100 | 166893610000 | 487500 | 486500 | 487500 | 486500 | 135 |
| 370 | 20230804 | 123000 | 166827863000 | 487000 | 487000 | 487000 | 486000 | 827 |
| 371 | 20230804 | 122900 | 166425452000 | 487000 | 487000 | 487000 | 486500 | 476 |
| 372 | 20230804 | 122800 | 166193701500 | 487000 | 486000 | 487500 | 485500 | 1233 |
| 373 | 20230804 | 122700 | 165593416000 | 486000 | 487000 | 487000 | 485500 | 587 |
| 374 | 20230804 | 122600 | 165308005000 | 486500 | 485500 | 487000 | 485500 | 643 |
| 375 | 20230804 | 122500 | 164995471500 | 485500 | 486000 | 486000 | 485500 | 332 |
| 376 | 20230804 | 122400 | 164834234000 | 486000 | 486500 | 487000 | 485500 | 1904 |
| 377 | 20230804 | 122300 | 163908553000 | 486500 | 487000 | 487500 | 486500 | 389 |
| 378 | 20230804 | 122200 | 163719228500 | 487000 | 487000 | 487500 | 486500 | 358 |
| 379 | 20230804 | 122100 | 163544886000 | 487000 | 486500 | 488500 | 486500 | 882 |
| 380 | 20230804 | 122000 | 163115220500 | 486000 | 486500 | 487000 | 486000 | 920 |
| 381 | 20230804 | 121900 | 162667794500 | 486500 | 487000 | 487500 | 486500 | 498 |
| 382 | 20230804 | 121800 | 162425294500 | 487000 | 488000 | 488000 | 487000 | 1190 |
| 383 | 20230804 | 121700 | 161845385500 | 488000 | 488000 | 488500 | 487500 | 408 |
| 384 | 20230804 | 121600 | 161646342000 | 488000 | 488500 | 489000 | 487500 | 1949 |
| 385 | 20230804 | 121500 | 160694871500 | 488500 | 489000 | 489000 | 488500 | 738 |
| 386 | 20230804 | 121400 | 160334073500 | 489000 | 489500 | 489500 | 489000 | 215 |
| 387 | 20230804 | 121300 | 160228897500 | 489000 | 489000 | 489500 | 489000 | 355 |
| 388 | 20230804 | 121200 | 160055272000 | 489000 | 489500 | 489500 | 489000 | 449 |
| 389 | 20230804 | 121100 | 159835673500 | 489500 | 489500 | 490000 | 489000 | 475 |
| 390 | 20230804 | 121000 | 159603147500 | 489500 | 489500 | 490000 | 489000 | 1088 |
| 391 | 20230804 | 120900 | 159070591500 | 489500 | 489000 | 489500 | 489000 | 661 |
| 392 | 20230804 | 120800 | 158747233500 | 489000 | 490500 | 490500 | 489000 | 2020 |
| 393 | 20230804 | 120700 | 157758031500 | 490000 | 490500 | 491000 | 490000 | 1109 |
| 394 | 20230804 | 120600 | 157214140000 | 490500 | 491000 | 491000 | 490000 | 1118 |
| 395 | 20230804 | 120500 | 156665748000 | 490500 | 491000 | 491000 | 490000 | 2340 |
| 396 | 20230804 | 120400 | 155517787000 | 491500 | 491500 | 492000 | 491000 | 654 |
| 397 | 20230804 | 120300 | 155196366000 | 491500 | 491500 | 492000 | 490500 | 1313 |
| 398 | 20230804 | 120200 | 154551365500 | 491500 | 492500 | 493000 | 491500 | 1816 |
| 399 | 20230804 | 120100 | 153657261500 | 493000 | 492500 | 493000 | 492500 | 575 |
| 400 | 20230804 | 120000 | 153373939000 | 492500 | 493500 | 493500 | 492500 | 967 |
| 401 | 20230804 | 115900 | 152897224500 | 493000 | 495000 | 495000 | 493000 | 2914 |
| 402 | 20230804 | 115800 | 151458393500 | 494500 | 494500 | 495000 | 494000 | 887 |
| 403 | 20230804 | 115700 | 151019722500 | 494500 | 495000 | 495000 | 494000 | 2063 |
| 404 | 20230804 | 115600 | 149999657000 | 494500 | 494500 | 495000 | 494000 | 1364 |
| 405 | 20230804 | 115500 | 149324899500 | 494500 | 494500 | 495000 | 494000 | 955 |
| 406 | 20230804 | 115400 | 148852695500 | 494500 | 494500 | 495000 | 494000 | 1818 |
| 407 | 20230804 | 115300 | 147953748500 | 494500 | 494500 | 494500 | 494000 | 1024 |
| 408 | 20230804 | 115200 | 147447493500 | 494500 | 493000 | 494500 | 493000 | 2713 |
| 409 | 20230804 | 115100 | 146107527000 | 492500 | 493500 | 494000 | 492000 | 2491 |
| 410 | 20230804 | 115000 | 144880136500 | 493500 | 493000 | 493500 | 492500 | 4444 |
| 411 | 20230804 | 114900 | 142688677500 | 493000 | 492500 | 493000 | 492000 | 1341 |
| 412 | 20230804 | 114800 | 142028178500 | 492500 | 491500 | 492500 | 491500 | 953 |
| 413 | 20230804 | 114700 | 141559191000 | 492000 | 492000 | 492000 | 491000 | 2484 |
| 414 | 20230804 | 114600 | 140337653500 | 492000 | 491000 | 492000 | 491000 | 2701 |
| 415 | 20230804 | 114500 | 139009804500 | 491000 | 490500 | 491500 | 490000 | 1955 |
| 416 | 20230804 | 114400 | 138050116000 | 490000 | 490500 | 490500 | 490000 | 605 |
| 417 | 20230804 | 114300 | 137753443500 | 490500 | 490500 | 491000 | 490000 | 1057 |
| 418 | 20230804 | 114200 | 137235000000 | 490500 | 489500 | 490500 | 489000 | 1120 |
| 419 | 20230804 | 114100 | 136686550500 | 489500 | 489500 | 489500 | 489000 | 423 |
| 420 | 20230804 | 114000 | 136479557000 | 489000 | 489500 | 489500 | 489000 | 458 |
| 421 | 20230804 | 113900 | 136255468000 | 489000 | 489000 | 489500 | 488500 | 473 |
| 422 | 20230804 | 113800 | 136024157000 | 489000 | 488500 | 489000 | 488000 | 658 |
| 423 | 20230804 | 113700 | 135702737000 | 488500 | 488500 | 488500 | 488000 | 370 |
| 424 | 20230804 | 113600 | 135522132000 | 488000 | 489000 | 489000 | 488000 | 737 |
| 425 | 20230804 | 113500 | 135162146000 | 489000 | 489000 | 489500 | 488500 | 330 |
| 426 | 20230804 | 113400 | 135000785000 | 488500 | 487500 | 489500 | 487500 | 2329 |
| 427 | 20230804 | 113300 | 133862454500 | 487500 | 490500 | 490500 | 487500 | 2531 |
| 428 | 20230804 | 113200 | 132624902500 | 490500 | 491000 | 491500 | 490500 | 2026 |
| 429 | 20230804 | 113100 | 131630334000 | 491000 | 490500 | 491000 | 490500 | 598 |
| 430 | 20230804 | 113000 | 131336809500 | 491000 | 491500 | 491500 | 490000 | 3303 |
| 431 | 20230804 | 112900 | 129715663500 | 491000 | 490500 | 491500 | 490000 | 1806 |
| 432 | 20230804 | 112800 | 128829336000 | 491000 | 490500 | 491000 | 490000 | 2330 |
| 433 | 20230804 | 112700 | 127685917500 | 490000 | 490000 | 490500 | 489500 | 1709 |
| 434 | 20230804 | 112600 | 126848327000 | 490000 | 489000 | 490000 | 489000 | 2507 |
| 435 | 20230804 | 112500 | 125620780500 | 489500 | 490000 | 490000 | 489000 | 917 |
| 436 | 20230804 | 112400 | 125171877000 | 489500 | 490000 | 490500 | 489000 | 1650 |
| 437 | 20230804 | 112300 | 124363586000 | 490000 | 489000 | 490000 | 488000 | 5687 |
| 438 | 20230804 | 112200 | 121580457000 | 488000 | 489000 | 489000 | 488000 | 1897 |
| 439 | 20230804 | 112100 | 120653579000 | 489000 | 489500 | 489500 | 488000 | 2480 |
| 440 | 20230804 | 112000 | 119441503500 | 489500 | 488500 | 489500 | 488000 | 3792 |
| 441 | 20230804 | 111900 | 117588102500 | 488500 | 487500 | 488500 | 487000 | 1855 |
| 442 | 20230804 | 111800 | 116683233500 | 487500 | 486500 | 487500 | 486500 | 898 |
| 443 | 20230804 | 111700 | 116246206500 | 486500 | 487500 | 487500 | 486500 | 1219 |
| 444 | 20230804 | 111600 | 115652481000 | 487000 | 485500 | 487500 | 485500 | 1551 |
| 445 | 20230804 | 111500 | 114897860500 | 485500 | 485000 | 486000 | 485000 | 648 |
| 446 | 20230804 | 111400 | 114583400000 | 485500 | 484500 | 486000 | 484000 | 1763 |
| 447 | 20230804 | 111300 | 113728094000 | 484500 | 484500 | 485000 | 484000 | 972 |
| 448 | 20230804 | 111200 | 113257172500 | 485000 | 483500 | 485000 | 483500 | 1764 |
| 449 | 20230804 | 111100 | 112402930500 | 483500 | 484000 | 484000 | 483500 | 155 |
| 450 | 20230804 | 111000 | 112327983500 | 484000 | 484000 | 484000 | 483500 | 78 |
| 451 | 20230804 | 110900 | 112290265500 | 483500 | 483500 | 484000 | 483500 | 134 |
| 452 | 20230804 | 110800 | 112225475500 | 483500 | 485000 | 485000 | 483500 | 905 |
| 453 | 20230804 | 110700 | 111787177000 | 484500 | 485000 | 485000 | 484500 | 722 |
| 454 | 20230804 | 110600 | 111437074500 | 485000 | 485500 | 485500 | 485000 | 443 |
| 455 | 20230804 | 110500 | 111222130000 | 485000 | 486000 | 486000 | 485000 | 404 |
| 456 | 20230804 | 110400 | 111026000500 | 485500 | 485500 | 486000 | 485500 | 153 |
| 457 | 20230804 | 110300 | 110951706500 | 485500 | 485000 | 485500 | 485000 | 403 |
| 458 | 20230804 | 110200 | 110756084000 | 485500 | 485000 | 485500 | 484500 | 480 |
| 459 | 20230804 | 110100 | 110523271000 | 485000 | 484500 | 486000 | 484500 | 2185 |
| 460 | 20230804 | 110000 | 109462993500 | 484000 | 485000 | 485000 | 484000 | 498 |
| 461 | 20230804 | 105900 | 109221771000 | 484500 | 484000 | 485000 | 484000 | 300 |
| 462 | 20230804 | 105800 | 109076453000 | 484000 | 484000 | 484500 | 484000 | 97 |
| 463 | 20230804 | 105700 | 109029487500 | 484000 | 485000 | 485000 | 484000 | 1013 |
| 464 | 20230804 | 105600 | 108538880500 | 485000 | 483500 | 486000 | 483000 | 1766 |
| 465 | 20230804 | 105500 | 107682237000 | 483500 | 483500 | 484000 | 483500 | 187 |
| 466 | 20230804 | 105400 | 107591821500 | 483500 | 483500 | 484000 | 483500 | 176 |
| 467 | 20230804 | 105300 | 107506702500 | 483000 | 483500 | 484000 | 483000 | 752 |
| 468 | 20230804 | 105200 | 107143274500 | 483500 | 484000 | 484000 | 483500 | 305 |
| 469 | 20230804 | 105100 | 106995797500 | 484000 | 484000 | 484000 | 483000 | 298 |
| 470 | 20230804 | 105000 | 106851627500 | 484500 | 483000 | 485500 | 483000 | 2417 |
| 471 | 20230804 | 104900 | 105680118000 | 483000 | 484000 | 484500 | 483000 | 428 |
| 472 | 20230804 | 104800 | 105472981500 | 484000 | 484000 | 485500 | 483500 | 1160 |
| 473 | 20230804 | 104700 | 104911144000 | 484000 | 485000 | 485500 | 484000 | 432 |
| 474 | 20230804 | 104600 | 104701618000 | 485500 | 485500 | 485500 | 485000 | 275 |
| 475 | 20230804 | 104500 | 104568235000 | 485000 | 486000 | 486000 | 485000 | 313 |
| 476 | 20230804 | 104400 | 104416321000 | 486000 | 486000 | 486000 | 485500 | 433 |
| 477 | 20230804 | 104300 | 104205923500 | 486000 | 486000 | 486500 | 485500 | 697 |
| 478 | 20230804 | 104200 | 103867425000 | 486500 | 486500 | 486500 | 486000 | 399 |
| 479 | 20230804 | 104100 | 103673451500 | 486500 | 486000 | 486500 | 486000 | 155 |
| 480 | 20230804 | 104000 | 103598097500 | 486000 | 485000 | 486500 | 485000 | 621 |
| 481 | 20230804 | 103900 | 103296404000 | 485000 | 484500 | 485500 | 484500 | 567 |
| 482 | 20230804 | 103800 | 103021440500 | 484500 | 486000 | 486000 | 484000 | 806 |
| 483 | 20230804 | 103700 | 102630356000 | 486000 | 485500 | 486000 | 482500 | 2811 |
| 484 | 20230804 | 103600 | 101268243000 | 486000 | 485500 | 486000 | 485500 | 464 |
| 485 | 20230804 | 103500 | 101042880500 | 485500 | 485000 | 486000 | 485000 | 622 |
| 486 | 20230804 | 103400 | 100740960000 | 485000 | 485000 | 485000 | 484500 | 144 |
| 487 | 20230804 | 103300 | 100671147000 | 485000 | 483000 | 485000 | 483000 | 2058 |
| 488 | 20230804 | 103200 | 99674662000 | 483000 | 483000 | 483500 | 483000 | 569 |
| 489 | 20230804 | 103100 | 99399805500 | 483500 | 484000 | 484500 | 483000 | 313 |
| 490 | 20230804 | 103000 | 99248477500 | 484000 | 483500 | 484500 | 483500 | 504 |
| 491 | 20230804 | 102900 | 99004357000 | 483500 | 483500 | 484000 | 483000 | 301 |
| 492 | 20230804 | 102800 | 98858830500 | 483500 | 484000 | 484500 | 483500 | 820 |
| 493 | 20230804 | 102700 | 98461994000 | 484000 | 484000 | 484000 | 483500 | 729 |
| 494 | 20230804 | 102600 | 98109427500 | 483500 | 484000 | 484000 | 483500 | 478 |
| 495 | 20230804 | 102500 | 97878094000 | 484000 | 484500 | 484500 | 484000 | 432 |
| 496 | 20230804 | 102400 | 97668990500 | 484000 | 484500 | 485500 | 484000 | 1385 |
| 497 | 20230804 | 102300 | 96997508500 | 484500 | 485500 | 485500 | 484000 | 1105 |
| 498 | 20230804 | 102200 | 96461966000 | 485000 | 486000 | 486000 | 485000 | 522 |
| 499 | 20230804 | 102100 | 96208618000 | 486000 | 486500 | 486500 | 485500 | 877 |
| 500 | 20230804 | 102000 | 95782405000 | 486500 | 485000 | 486500 | 485000 | 968 |
| 501 | 20230804 | 101900 | 95312311500 | 485000 | 485000 | 485500 | 485000 | 222 |
| 502 | 20230804 | 101800 | 95204556000 | 485000 | 485500 | 485500 | 485000 | 362 |
| 503 | 20230804 | 101700 | 95028893000 | 485500 | 485000 | 486500 | 485000 | 2407 |
| 504 | 20230804 | 101600 | 93860252500 | 485000 | 486000 | 486000 | 485000 | 1008 |
| 505 | 20230804 | 101500 | 93371054500 | 485500 | 486500 | 486500 | 485500 | 623 |
| 506 | 20230804 | 101400 | 93068339000 | 486000 | 486500 | 486500 | 485500 | 692 |
| 507 | 20230804 | 101300 | 92731949000 | 486500 | 487500 | 488500 | 485500 | 2996 |
| 508 | 20230804 | 101200 | 91271774500 | 488000 | 487500 | 489000 | 487500 | 3351 |
| 509 | 20230804 | 101100 | 89635429000 | 487500 | 488000 | 488500 | 486000 | 1981 |
| 510 | 20230804 | 101000 | 88669557000 | 488000 | 487000 | 488000 | 486500 | 1508 |
| 511 | 20230804 | 100900 | 87934799000 | 487000 | 487000 | 488000 | 486500 | 4495 |
| 512 | 20230804 | 100800 | 85743906500 | 487000 | 486000 | 487000 | 485500 | 2129 |
| 513 | 20230804 | 100700 | 84707857000 | 486000 | 485000 | 486000 | 485000 | 544 |
| 514 | 20230804 | 100600 | 84443718500 | 485500 | 484500 | 485500 | 484000 | 1352 |
| 515 | 20230804 | 100500 | 83788103000 | 484500 | 484000 | 485000 | 483500 | 1944 |
| 516 | 20230804 | 100400 | 82847361500 | 483500 | 484000 | 484500 | 483500 | 441 |
| 517 | 20230804 | 100300 | 82634036500 | 484000 | 484500 | 484500 | 483500 | 556 |
| 518 | 20230804 | 100200 | 82364853500 | 484500 | 485000 | 485500 | 484500 | 446 |
| 519 | 20230804 | 100100 | 82148591500 | 485000 | 484000 | 486000 | 484000 | 3239 |
| 520 | 20230804 | 100000 | 80578222500 | 484000 | 483500 | 485000 | 483500 | 599 |
| 521 | 20230804 | 095900 | 80287985500 | 484000 | 484500 | 485000 | 483000 | 3899 |
| 522 | 20230804 | 095800 | 78400630500 | 485000 | 482500 | 485000 | 482000 | 3001 |
| 523 | 20230804 | 095700 | 76949799000 | 482000 | 481000 | 482500 | 480500 | 1883 |
| 524 | 20230804 | 095600 | 76042593500 | 480500 | 480500 | 481000 | 479000 | 1458 |
| 525 | 20230804 | 095500 | 75343058000 | 480000 | 478500 | 481000 | 478500 | 1704 |
| 526 | 20230804 | 095400 | 74525581500 | 479000 | 478000 | 480000 | 478000 | 4144 |
| 527 | 20230804 | 095300 | 72541339500 | 478500 | 479000 | 479500 | 478000 | 2115 |
| 528 | 20230804 | 095200 | 71529380000 | 479000 | 480500 | 480500 | 479000 | 4770 |
| 529 | 20230804 | 095100 | 69240942500 | 480500 | 480500 | 480500 | 480000 | 1921 |
| 530 | 20230804 | 095000 | 68318594500 | 480500 | 480000 | 480500 | 480000 | 1694 |
| 531 | 20230804 | 094900 | 67505352500 | 480500 | 481000 | 481500 | 480000 | 4634 |
| 532 | 20230804 | 094800 | 65278400000 | 481000 | 481500 | 481500 | 481000 | 1198 |
| 533 | 20230804 | 094700 | 64702022500 | 481000 | 481500 | 482000 | 481000 | 788 |
| 534 | 20230804 | 094600 | 64322642500 | 482000 | 483000 | 483000 | 481000 | 1927 |
| 535 | 20230804 | 094500 | 63393896000 | 483000 | 481500 | 483000 | 481000 | 4316 |
| 536 | 20230804 | 094400 | 61315516000 | 481500 | 482000 | 482500 | 481500 | 3542 |
| 537 | 20230804 | 094300 | 59608428500 | 482500 | 483000 | 483000 | 482500 | 1638 |
| 538 | 20230804 | 094200 | 58817993000 | 483000 | 483500 | 483500 | 482500 | 976 |
| 539 | 20230804 | 094100 | 58346712000 | 483000 | 483000 | 483500 | 483000 | 410 |
| 540 | 20230804 | 094000 | 58148658000 | 483000 | 482500 | 483500 | 482000 | 748 |
| 541 | 20230804 | 093900 | 57787586500 | 482500 | 482500 | 484500 | 482000 | 3609 |
| 542 | 20230804 | 093800 | 56043721000 | 482500 | 483500 | 484000 | 482500 | 1547 |
| 543 | 20230804 | 093700 | 55296767000 | 483500 | 482500 | 484500 | 482500 | 3044 |
| 544 | 20230804 | 093600 | 53825377000 | 482500 | 482000 | 482500 | 482000 | 631 |
| 545 | 20230804 | 093500 | 53521050000 | 482500 | 482000 | 482500 | 482000 | 1122 |
| 546 | 20230804 | 093400 | 52980020000 | 482000 | 482000 | 482500 | 482000 | 738 |
| 547 | 20230804 | 093300 | 52624188000 | 482500 | 482500 | 483000 | 482000 | 1240 |
| 548 | 20230804 | 093200 | 52025876000 | 482500 | 483000 | 483000 | 482500 | 911 |
| 549 | 20230804 | 093100 | 51586026500 | 483500 | 482500 | 485000 | 482500 | 1665 |
| 550 | 20230804 | 093000 | 50780775500 | 482500 | 483500 | 484000 | 482500 | 2002 |
| 551 | 20230804 | 092900 | 49813593500 | 484000 | 485000 | 485000 | 483500 | 1186 |
| 552 | 20230804 | 092800 | 49239392000 | 484500 | 484000 | 486500 | 484000 | 1117 |
| 553 | 20230804 | 092700 | 48697108500 | 484000 | 484500 | 485000 | 484000 | 781 |
| 554 | 20230804 | 092600 | 48318734000 | 484500 | 485500 | 486500 | 484500 | 524 |
| 555 | 20230804 | 092500 | 48064331500 | 486500 | 486500 | 487500 | 485500 | 721 |
| 556 | 20230804 | 092400 | 47713631000 | 486500 | 485000 | 487500 | 484000 | 1704 |
| 557 | 20230804 | 092300 | 46886737000 | 485000 | 485500 | 486000 | 484500 | 1318 |
| 558 | 20230804 | 092200 | 46247350000 | 486000 | 486500 | 487000 | 485000 | 2643 |
| 559 | 20230804 | 092100 | 44963488500 | 486500 | 487500 | 487500 | 486000 | 1765 |
| 560 | 20230804 | 092000 | 44104162500 | 487000 | 488000 | 488500 | 487000 | 979 |
| 561 | 20230804 | 091900 | 43626840000 | 487500 | 486500 | 488500 | 486500 | 2373 |
| 562 | 20230804 | 091800 | 42469936000 | 486500 | 488000 | 488000 | 486000 | 1658 |
| 563 | 20230804 | 091700 | 41662766500 | 487500 | 487500 | 488500 | 487000 | 2512 |
| 564 | 20230804 | 091600 | 40437018500 | 487500 | 489000 | 489000 | 487500 | 2925 |
| 565 | 20230804 | 091500 | 39008246000 | 489000 | 489500 | 489500 | 488500 | 1702 |
| 566 | 20230804 | 091400 | 38175963000 | 489000 | 488500 | 490000 | 488500 | 3898 |
| 567 | 20230804 | 091300 | 36269456000 | 488500 | 487500 | 489000 | 487000 | 1888 |
| 568 | 20230804 | 091200 | 35347993500 | 487000 | 487000 | 487500 | 485500 | 1539 |
| 569 | 20230804 | 091100 | 34599350000 | 487000 | 484000 | 487000 | 484000 | 2685 |
| 570 | 20230804 | 091000 | 33296394500 | 484000 | 485500 | 486000 | 483500 | 2082 |
| 571 | 20230804 | 090900 | 32286780500 | 485500 | 482000 | 485500 | 481500 | 3523 |
| 572 | 20230804 | 090800 | 30584492500 | 482000 | 485500 | 486000 | 481500 | 7263 |
| 573 | 20230804 | 090700 | 27074146000 | 486000 | 485500 | 486000 | 484500 | 4197 |
| 574 | 20230804 | 090600 | 25037388500 | 485500 | 484000 | 486500 | 483500 | 4509 |
| 575 | 20230804 | 090500 | 22850852000 | 484000 | 486500 | 487000 | 484000 | 5357 |
| 576 | 20230804 | 090400 | 20248513500 | 486500 | 486500 | 489000 | 486000 | 3924 |
| 577 | 20230804 | 090300 | 18337396500 | 486000 | 489500 | 489500 | 485500 | 6082 |
| 578 | 20230804 | 090200 | 15372903500 | 489500 | 492000 | 493500 | 488500 | 9145 |
| 579 | 20230804 | 090100 | 10881615500 | 492000 | 488500 | 493000 | 487500 | 6143 |
| 580 | 20230804 | 090000 | 7870858500 | 488500 | 492000 | 492000 | 487000 | 14641 |