37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 3 | 20230803 | 192700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20230803 | 192600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20230803 | 192500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20230803 | 192400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20230803 | 192300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20230803 | 192200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20230803 | 192100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20230803 | 192000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20230803 | 191900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20230803 | 191800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20230803 | 191700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20230803 | 191600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20230803 | 191500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20230803 | 191400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20230803 | 191300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20230803 | 191200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20230803 | 191100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20230803 | 191000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20230803 | 190900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20230803 | 190800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20230803 | 190700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20230803 | 190600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20230803 | 190500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20230803 | 190400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20230803 | 190300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20230803 | 190200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20230803 | 190100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20230803 | 190000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20230803 | 185900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20230803 | 185800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 33 | 20230803 | 185700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20230803 | 185600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20230803 | 185500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20230803 | 185400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20230803 | 185300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20230803 | 185200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20230803 | 185100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20230803 | 185000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20230803 | 184900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20230803 | 184800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20230803 | 184700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20230803 | 184600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20230803 | 184500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20230803 | 184400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20230803 | 184300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20230803 | 184200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20230803 | 184100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20230803 | 184000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20230803 | 183900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20230803 | 183800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20230803 | 183700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20230803 | 183600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20230803 | 183500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20230803 | 183400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20230803 | 183300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20230803 | 183200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20230803 | 183100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20230803 | 183000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20230803 | 182900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20230803 | 182800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 63 | 20230803 | 182700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20230803 | 182600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20230803 | 182500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20230803 | 182400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20230803 | 182300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20230803 | 182200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20230803 | 182100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20230803 | 182000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20230803 | 181900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20230803 | 181800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20230803 | 181700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20230803 | 181600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20230803 | 181500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20230803 | 181400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20230803 | 181300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20230803 | 181200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20230803 | 181100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20230803 | 181000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20230803 | 180900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20230803 | 180800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20230803 | 180700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20230803 | 180600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20230803 | 180500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20230803 | 180400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20230803 | 180300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20230803 | 180200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20230803 | 180100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20230803 | 180000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20230803 | 175900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20230803 | 175800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 93 | 20230803 | 175700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20230803 | 175600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20230803 | 175500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20230803 | 175400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20230803 | 175300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20230803 | 175200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20230803 | 175100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20230803 | 175000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20230803 | 174900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20230803 | 174800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20230803 | 174700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20230803 | 174600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20230803 | 174500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20230803 | 174400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20230803 | 174300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20230803 | 174200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20230803 | 174100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20230803 | 174000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20230803 | 173900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20230803 | 173800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20230803 | 173700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20230803 | 173600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20230803 | 173500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20230803 | 173400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20230803 | 173300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20230803 | 173200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20230803 | 173100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20230803 | 173000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20230803 | 172900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20230803 | 172800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 123 | 20230803 | 172700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20230803 | 172600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20230803 | 172500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20230803 | 172400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20230803 | 172300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20230803 | 172200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20230803 | 172100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20230803 | 172000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20230803 | 171900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20230803 | 171800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20230803 | 171700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20230803 | 171600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20230803 | 171500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20230803 | 171400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20230803 | 171300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20230803 | 171200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20230803 | 171100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20230803 | 171000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20230803 | 170900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20230803 | 170800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20230803 | 170700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20230803 | 170600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20230803 | 170500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20230803 | 170400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20230803 | 170300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20230803 | 170200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20230803 | 170100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20230803 | 170000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20230803 | 165900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20230803 | 165800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 153 | 20230803 | 165700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20230803 | 165600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20230803 | 165500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20230803 | 165400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20230803 | 165300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20230803 | 165200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20230803 | 165100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20230803 | 165000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20230803 | 164900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20230803 | 164800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20230803 | 164700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20230803 | 164600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20230803 | 164500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20230803 | 164400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20230803 | 164300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20230803 | 164200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20230803 | 164100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20230803 | 164000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20230803 | 163900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20230803 | 163800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20230803 | 163700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20230803 | 163600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20230803 | 163500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20230803 | 163400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20230803 | 163300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20230803 | 163200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20230803 | 163100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20230803 | 163000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20230803 | 162900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20230803 | 162800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 183 | 20230803 | 162700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20230803 | 162600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20230803 | 162500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20230803 | 162400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20230803 | 162300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20230803 | 162200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20230803 | 162100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20230803 | 162000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20230803 | 161900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20230803 | 161800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20230803 | 161700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20230803 | 161600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20230803 | 161500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20230803 | 161400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20230803 | 161300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20230803 | 161200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20230803 | 161100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20230803 | 161000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20230803 | 160900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20230803 | 160800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20230803 | 160700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20230803 | 160600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20230803 | 160500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20230803 | 160400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20230803 | 160300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20230803 | 160200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20230803 | 160100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20230803 | 160000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20230803 | 155900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20230803 | 155800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 213 | 20230803 | 155700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20230803 | 155600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20230803 | 155500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20230803 | 155400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20230803 | 155300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 218 | 20230803 | 155200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 219 | 20230803 | 155100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 220 | 20230803 | 155000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 221 | 20230803 | 154900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 222 | 20230803 | 154800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 223 | 20230803 | 154700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 224 | 20230803 | 154600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 225 | 20230803 | 154500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 226 | 20230803 | 154400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 227 | 20230803 | 154300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 228 | 20230803 | 154200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 229 | 20230803 | 154100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 230 | 20230803 | 154000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 231 | 20230803 | 153900 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 232 | 20230803 | 153800 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 233 | 20230803 | 153700 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 234 | 20230803 | 153600 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 235 | 20230803 | 153500 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 236 | 20230803 | 153400 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 237 | 20230803 | 153300 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 238 | 20230803 | 153200 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 239 | 20230803 | 153100 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 240 | 20230803 | 153000 | 351449216000 | 244000 | 244000 | 244000 | 244000 | 19200 |
| 241 | 20230803 | 152900 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 242 | 20230803 | 152800 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 243 | 20230803 | 152700 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 244 | 20230803 | 152600 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 245 | 20230803 | 152500 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 246 | 20230803 | 152400 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 247 | 20230803 | 152300 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 248 | 20230803 | 152200 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 249 | 20230803 | 152100 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 250 | 20230803 | 152000 | 346764416000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 251 | 20230803 | 151900 | 346764416000 | 245500 | 245500 | 246000 | 245000 | 4609 |
| 252 | 20230803 | 151800 | 345632870500 | 245500 | 245000 | 245500 | 245000 | 1616 |
| 253 | 20230803 | 151700 | 345236388000 | 245500 | 246000 | 246000 | 245000 | 4103 |
| 254 | 20230803 | 151600 | 344228220000 | 245500 | 245500 | 246000 | 245000 | 5149 |
| 255 | 20230803 | 151500 | 342963380500 | 245000 | 245000 | 245500 | 245000 | 2219 |
| 256 | 20230803 | 151400 | 342419302000 | 245000 | 245000 | 245500 | 245000 | 2577 |
| 257 | 20230803 | 151300 | 341787287000 | 245500 | 245500 | 245500 | 244500 | 4989 |
| 258 | 20230803 | 151200 | 340564916000 | 245500 | 245500 | 245500 | 245000 | 2095 |
| 259 | 20230803 | 151100 | 340050991500 | 245500 | 246000 | 246000 | 245000 | 4777 |
| 260 | 20230803 | 151000 | 338878670500 | 246000 | 245000 | 246000 | 245000 | 3515 |
| 261 | 20230803 | 150900 | 338015578500 | 245500 | 245000 | 245500 | 244500 | 3630 |
| 262 | 20230803 | 150800 | 337126353000 | 245000 | 244500 | 245000 | 244000 | 2453 |
| 263 | 20230803 | 150700 | 336526336500 | 244500 | 244500 | 245500 | 244000 | 3625 |
| 264 | 20230803 | 150600 | 335639391500 | 244500 | 245000 | 245500 | 244500 | 3201 |
| 265 | 20230803 | 150500 | 334855921500 | 245500 | 246000 | 246000 | 245000 | 4253 |
| 266 | 20230803 | 150400 | 333812327500 | 245500 | 245000 | 246000 | 244500 | 7035 |
| 267 | 20230803 | 150300 | 332086658500 | 245000 | 244000 | 245000 | 244000 | 3971 |
| 268 | 20230803 | 150200 | 331115856000 | 244500 | 243000 | 244500 | 243000 | 7018 |
| 269 | 20230803 | 150100 | 329405571500 | 243000 | 243000 | 243500 | 243000 | 1747 |
| 270 | 20230803 | 150000 | 328980526500 | 243000 | 243000 | 243500 | 242500 | 2344 |
| 271 | 20230803 | 145900 | 328411295000 | 243000 | 243000 | 243000 | 242500 | 2999 |
| 272 | 20230803 | 145800 | 327683072000 | 243000 | 243000 | 243000 | 242500 | 1831 |
| 273 | 20230803 | 145700 | 327238705000 | 243000 | 243000 | 243500 | 242500 | 2415 |
| 274 | 20230803 | 145600 | 326651426000 | 243000 | 243000 | 243500 | 243000 | 2027 |
| 275 | 20230803 | 145500 | 326158362000 | 243500 | 243000 | 243500 | 242500 | 2467 |
| 276 | 20230803 | 145400 | 325558841000 | 242500 | 242000 | 243000 | 241500 | 2615 |
| 277 | 20230803 | 145300 | 324925366500 | 242000 | 240500 | 242000 | 240500 | 4760 |
| 278 | 20230803 | 145200 | 323776938500 | 241000 | 240500 | 241000 | 240500 | 2479 |
| 279 | 20230803 | 145100 | 323180362000 | 240500 | 240500 | 241000 | 240000 | 4042 |
| 280 | 20230803 | 145000 | 322207882000 | 241000 | 241500 | 241500 | 240000 | 5636 |
| 281 | 20230803 | 144900 | 320851177500 | 241500 | 241000 | 241500 | 240500 | 2585 |
| 282 | 20230803 | 144800 | 320228298500 | 241000 | 241500 | 242000 | 241000 | 3218 |
| 283 | 20230803 | 144700 | 319452203000 | 241500 | 241500 | 241500 | 241000 | 1974 |
| 284 | 20230803 | 144600 | 318975864000 | 241500 | 241000 | 241500 | 241000 | 1817 |
| 285 | 20230803 | 144500 | 318537443000 | 241000 | 241500 | 241500 | 241000 | 1837 |
| 286 | 20230803 | 144400 | 318094332500 | 241500 | 242000 | 242000 | 241000 | 4933 |
| 287 | 20230803 | 144300 | 316904274000 | 241500 | 242000 | 242500 | 241500 | 4257 |
| 288 | 20230803 | 144200 | 315874426000 | 242000 | 241500 | 242500 | 241500 | 3800 |
| 289 | 20230803 | 144100 | 314954249000 | 242000 | 243000 | 244000 | 241500 | 5455 |
| 290 | 20230803 | 144000 | 313632045500 | 243000 | 244500 | 244500 | 243000 | 4866 |
| 291 | 20230803 | 143900 | 312445282000 | 244000 | 244500 | 244500 | 244000 | 3233 |
| 292 | 20230803 | 143800 | 311655940000 | 244000 | 245000 | 245500 | 244000 | 8342 |
| 293 | 20230803 | 143700 | 309613313500 | 244500 | 242000 | 245000 | 242000 | 7897 |
| 294 | 20230803 | 143600 | 307690325500 | 242000 | 242000 | 242500 | 241500 | 5917 |
| 295 | 20230803 | 143500 | 306259621000 | 242500 | 243000 | 243000 | 241500 | 6778 |
| 296 | 20230803 | 143400 | 304618160000 | 243000 | 243000 | 244000 | 242500 | 12372 |
| 297 | 20230803 | 143300 | 301607721500 | 243000 | 242000 | 243000 | 241500 | 4894 |
| 298 | 20230803 | 143200 | 300422107500 | 242000 | 242000 | 242500 | 241000 | 6255 |
| 299 | 20230803 | 143100 | 298910005000 | 242000 | 240000 | 242000 | 240000 | 10952 |
| 300 | 20230803 | 143000 | 296269806000 | 240000 | 239500 | 240500 | 239500 | 4452 |
| 301 | 20230803 | 142900 | 295201584000 | 240000 | 239000 | 241000 | 239000 | 10853 |
| 302 | 20230803 | 142800 | 292597622500 | 239000 | 239000 | 239500 | 239000 | 2802 |
| 303 | 20230803 | 142700 | 291927371000 | 239500 | 238500 | 240000 | 238500 | 3953 |
| 304 | 20230803 | 142600 | 290980887000 | 239000 | 239500 | 239500 | 238500 | 6031 |
| 305 | 20230803 | 142500 | 289539796500 | 239000 | 240500 | 240500 | 238000 | 9299 |
| 306 | 20230803 | 142400 | 287313642000 | 240500 | 239500 | 242000 | 239000 | 25506 |
| 307 | 20230803 | 142300 | 281171122000 | 239500 | 237500 | 240000 | 237000 | 12514 |
| 308 | 20230803 | 142200 | 278182715000 | 237500 | 239000 | 239000 | 236000 | 14833 |
| 309 | 20230803 | 142100 | 274654157500 | 238500 | 235500 | 239000 | 235500 | 20192 |
| 310 | 20230803 | 142000 | 269859811000 | 236000 | 235500 | 237000 | 235000 | 17616 |
| 311 | 20230803 | 141900 | 265701930000 | 235500 | 234500 | 235500 | 234000 | 20224 |
| 312 | 20230803 | 141800 | 260955190000 | 234500 | 232500 | 234500 | 231000 | 22806 |
| 313 | 20230803 | 141700 | 255634000500 | 233000 | 232500 | 233000 | 229000 | 47177 |
| 314 | 20230803 | 141600 | 244762342000 | 232500 | 235000 | 235500 | 232000 | 34618 |
| 315 | 20230803 | 141500 | 236680273000 | 235500 | 237000 | 237000 | 234500 | 23496 |
| 316 | 20230803 | 141400 | 231145292500 | 237000 | 235500 | 237000 | 235000 | 23290 |
| 317 | 20230803 | 141300 | 225661048500 | 235500 | 238000 | 238000 | 235000 | 28617 |
| 318 | 20230803 | 141200 | 218903034000 | 238000 | 239500 | 240000 | 237500 | 11073 |
| 319 | 20230803 | 141100 | 216259392500 | 239000 | 239500 | 240000 | 237500 | 20519 |
| 320 | 20230803 | 141000 | 211364401000 | 239000 | 240500 | 242000 | 239000 | 16533 |
| 321 | 20230803 | 140900 | 207385939000 | 240000 | 241500 | 242000 | 240000 | 13534 |
| 322 | 20230803 | 140800 | 204125480000 | 241500 | 237000 | 242000 | 236000 | 27723 |
| 323 | 20230803 | 140700 | 197480907000 | 237500 | 244500 | 245000 | 237000 | 43764 |
| 324 | 20230803 | 140600 | 186941259000 | 245000 | 247000 | 247000 | 244000 | 19555 |
| 325 | 20230803 | 140500 | 182146841500 | 247000 | 247500 | 247500 | 246500 | 8311 |
| 326 | 20230803 | 140400 | 180093823500 | 247500 | 249500 | 251000 | 247000 | 10857 |
| 327 | 20230803 | 140300 | 177387462000 | 250000 | 249500 | 250000 | 249500 | 289 |
| 328 | 20230803 | 140200 | 177315230000 | 250000 | 249500 | 250000 | 249000 | 2287 |
| 329 | 20230803 | 140100 | 176744563000 | 249500 | 249000 | 249500 | 248000 | 4180 |
| 330 | 20230803 | 140000 | 175705152000 | 249000 | 249000 | 249000 | 248500 | 1064 |
| 331 | 20230803 | 135900 | 175440707500 | 249000 | 249000 | 249000 | 248500 | 85 |
| 332 | 20230803 | 135800 | 175419578500 | 248500 | 249000 | 249000 | 248500 | 145 |
| 333 | 20230803 | 135700 | 175383516500 | 249000 | 249000 | 249000 | 248500 | 540 |
| 334 | 20230803 | 135600 | 175249297500 | 249000 | 249000 | 249000 | 248500 | 308 |
| 335 | 20230803 | 135500 | 175172640000 | 249000 | 249000 | 249000 | 248500 | 170 |
| 336 | 20230803 | 135400 | 175130369000 | 249000 | 248500 | 249000 | 248500 | 131 |
| 337 | 20230803 | 135300 | 175097798000 | 249000 | 249000 | 249000 | 248500 | 429 |
| 338 | 20230803 | 135200 | 174991175500 | 249000 | 249000 | 249500 | 248500 | 1574 |
| 339 | 20230803 | 135100 | 174599359500 | 249500 | 249500 | 249500 | 249000 | 1830 |
| 340 | 20230803 | 135000 | 174143536500 | 249000 | 249500 | 249500 | 249000 | 717 |
| 341 | 20230803 | 134900 | 173964988000 | 249500 | 249500 | 249500 | 249000 | 198 |
| 342 | 20230803 | 134800 | 173915642500 | 249500 | 249500 | 249500 | 249000 | 196 |
| 343 | 20230803 | 134700 | 173866794500 | 249500 | 249000 | 249500 | 249000 | 327 |
| 344 | 20230803 | 134600 | 173785351500 | 249000 | 249000 | 249500 | 249000 | 459 |
| 345 | 20230803 | 134500 | 173671025500 | 249000 | 249000 | 249500 | 249000 | 1059 |
| 346 | 20230803 | 134400 | 173407290500 | 249500 | 249500 | 249500 | 249000 | 696 |
| 347 | 20230803 | 134300 | 173233950000 | 249000 | 249500 | 249500 | 249000 | 225 |
| 348 | 20230803 | 134200 | 173177863500 | 249000 | 249500 | 249500 | 249000 | 186 |
| 349 | 20230803 | 134100 | 173131487500 | 249500 | 249000 | 249500 | 249000 | 247 |
| 350 | 20230803 | 134000 | 173069923500 | 249000 | 249500 | 249500 | 249000 | 637 |
| 351 | 20230803 | 133900 | 172911015500 | 249000 | 248500 | 249500 | 248500 | 2588 |
| 352 | 20230803 | 133800 | 172266675000 | 248500 | 249000 | 249000 | 248500 | 731 |
| 353 | 20230803 | 133700 | 172084876000 | 249000 | 248000 | 249000 | 248000 | 1195 |
| 354 | 20230803 | 133600 | 171787900000 | 248500 | 248500 | 248500 | 248000 | 279 |
| 355 | 20230803 | 133500 | 171718581000 | 248500 | 248500 | 248500 | 248000 | 141 |
| 356 | 20230803 | 133400 | 171683558500 | 248500 | 248500 | 248500 | 248000 | 194 |
| 357 | 20230803 | 133300 | 171635393500 | 248500 | 248500 | 249000 | 248500 | 681 |
| 358 | 20230803 | 133200 | 171466155000 | 248500 | 249000 | 249000 | 248500 | 111 |
| 359 | 20230803 | 133100 | 171438544000 | 249000 | 248000 | 249000 | 248000 | 688 |
| 360 | 20230803 | 133000 | 171267551000 | 248000 | 248000 | 248500 | 248000 | 236 |
| 361 | 20230803 | 132900 | 171208995500 | 248000 | 248500 | 248500 | 248000 | 108 |
| 362 | 20230803 | 132800 | 171182198500 | 248500 | 248000 | 248500 | 247500 | 505 |
| 363 | 20230803 | 132700 | 171056944000 | 247500 | 248000 | 248000 | 247500 | 156 |
| 364 | 20230803 | 132600 | 171018269500 | 248000 | 249000 | 249000 | 248000 | 1065 |
| 365 | 20230803 | 132500 | 170753985500 | 248500 | 249000 | 249000 | 248500 | 109 |
| 366 | 20230803 | 132400 | 170726871000 | 249000 | 249000 | 249500 | 249000 | 470 |
| 367 | 20230803 | 132300 | 170609813500 | 249500 | 249500 | 249500 | 249000 | 388 |
| 368 | 20230803 | 132200 | 170513084000 | 249500 | 248500 | 249500 | 248500 | 796 |
| 369 | 20230803 | 132100 | 170314857000 | 248500 | 248000 | 249000 | 248000 | 6492 |
| 370 | 20230803 | 132000 | 168701600000 | 248500 | 248000 | 248500 | 248000 | 481 |
| 371 | 20230803 | 131900 | 168582268500 | 248000 | 248000 | 248500 | 247500 | 447 |
| 372 | 20230803 | 131800 | 168471383000 | 248000 | 248500 | 249000 | 248000 | 3776 |
| 373 | 20230803 | 131700 | 167534712000 | 248500 | 249000 | 249500 | 248500 | 912 |
| 374 | 20230803 | 131600 | 167307861000 | 249500 | 249000 | 249500 | 249000 | 574 |
| 375 | 20230803 | 131500 | 167164858500 | 249000 | 249500 | 249500 | 249000 | 182 |
| 376 | 20230803 | 131400 | 167119516500 | 249000 | 249500 | 249500 | 249000 | 131 |
| 377 | 20230803 | 131300 | 167086859500 | 249000 | 248500 | 249500 | 248500 | 1013 |
| 378 | 20230803 | 131200 | 166834669000 | 248500 | 248000 | 248500 | 248000 | 141 |
| 379 | 20230803 | 131100 | 166799654500 | 248500 | 248000 | 248500 | 248000 | 209 |
| 380 | 20230803 | 131000 | 166747755500 | 248000 | 248000 | 249000 | 248000 | 455 |
| 381 | 20230803 | 130900 | 166634725500 | 248500 | 249000 | 249000 | 248500 | 820 |
| 382 | 20230803 | 130800 | 166430944500 | 249000 | 249000 | 249500 | 248500 | 568 |
| 383 | 20230803 | 130700 | 166289530000 | 249000 | 249500 | 249500 | 249000 | 98 |
| 384 | 20230803 | 130600 | 166265102000 | 249500 | 249500 | 249500 | 249000 | 174 |
| 385 | 20230803 | 130500 | 166221695000 | 249500 | 249000 | 249500 | 248500 | 736 |
| 386 | 20230803 | 130400 | 166038418500 | 249000 | 248500 | 249000 | 248500 | 490 |
| 387 | 20230803 | 130300 | 165916628000 | 249000 | 248000 | 249000 | 248000 | 922 |
| 388 | 20230803 | 130200 | 165687735000 | 248000 | 249000 | 249000 | 248000 | 1392 |
| 389 | 20230803 | 130100 | 165341959500 | 249000 | 249500 | 249500 | 249000 | 2236 |
| 390 | 20230803 | 130000 | 164784588000 | 249500 | 249500 | 249500 | 249000 | 2048 |
| 391 | 20230803 | 125900 | 164273618000 | 249500 | 249000 | 249500 | 249000 | 1500 |
| 392 | 20230803 | 125800 | 163899899000 | 249000 | 249000 | 249000 | 248500 | 225 |
| 393 | 20230803 | 125700 | 163843896000 | 249000 | 249000 | 249000 | 248500 | 408 |
| 394 | 20230803 | 125600 | 163742378500 | 249000 | 248500 | 249000 | 248500 | 1756 |
| 395 | 20230803 | 125500 | 163305223000 | 248500 | 248500 | 249000 | 248500 | 436 |
| 396 | 20230803 | 125400 | 163196776500 | 248500 | 248500 | 249000 | 248500 | 88 |
| 397 | 20230803 | 125300 | 163174888000 | 248500 | 248500 | 249000 | 248000 | 1410 |
| 398 | 20230803 | 125200 | 162824479500 | 248000 | 248500 | 249000 | 248000 | 982 |
| 399 | 20230803 | 125100 | 162580369500 | 249000 | 248500 | 249000 | 248000 | 1058 |
| 400 | 20230803 | 125000 | 162317445000 | 248500 | 248000 | 248500 | 247500 | 1339 |
| 401 | 20230803 | 124900 | 161985366500 | 248000 | 248000 | 248000 | 247500 | 337 |
| 402 | 20230803 | 124800 | 161901826000 | 248000 | 247500 | 248000 | 247500 | 120 |
| 403 | 20230803 | 124700 | 161872090500 | 247500 | 248000 | 248000 | 247500 | 210 |
| 404 | 20230803 | 124600 | 161820076000 | 248000 | 248000 | 248000 | 247500 | 1107 |
| 405 | 20230803 | 124500 | 161545618500 | 248000 | 247500 | 248000 | 247000 | 494 |
| 406 | 20230803 | 124400 | 161423344500 | 247500 | 247500 | 248000 | 247500 | 150 |
| 407 | 20230803 | 124300 | 161386200500 | 248000 | 247000 | 248000 | 247000 | 537 |
| 408 | 20230803 | 124200 | 161253278500 | 247000 | 247500 | 248000 | 247000 | 1006 |
| 409 | 20230803 | 124100 | 161004535500 | 248000 | 247000 | 248000 | 247000 | 681 |
| 410 | 20230803 | 124000 | 160835887000 | 247000 | 247000 | 247500 | 246500 | 677 |
| 411 | 20230803 | 123900 | 160668645500 | 247500 | 247000 | 247500 | 246500 | 1045 |
| 412 | 20230803 | 123800 | 160410357000 | 246500 | 246500 | 247000 | 246000 | 439 |
| 413 | 20230803 | 123700 | 160302177000 | 246500 | 247000 | 247000 | 246000 | 1547 |
| 414 | 20230803 | 123600 | 159920759000 | 247000 | 247000 | 247000 | 246500 | 259 |
| 415 | 20230803 | 123500 | 159856875500 | 246500 | 247000 | 247000 | 246500 | 184 |
| 416 | 20230803 | 123400 | 159811478500 | 246500 | 246500 | 247000 | 246500 | 387 |
| 417 | 20230803 | 123300 | 159715973000 | 247000 | 247000 | 247000 | 246500 | 320 |
| 418 | 20230803 | 123200 | 159636947000 | 247000 | 247500 | 247500 | 247000 | 990 |
| 419 | 20230803 | 123100 | 159392328000 | 247500 | 247500 | 248000 | 247000 | 696 |
| 420 | 20230803 | 123000 | 159220139000 | 247500 | 248500 | 249000 | 247500 | 2852 |
| 421 | 20230803 | 122900 | 158511786000 | 249000 | 248000 | 249000 | 248000 | 892 |
| 422 | 20230803 | 122800 | 158289961000 | 248500 | 248000 | 248500 | 248000 | 1071 |
| 423 | 20230803 | 122700 | 158023872500 | 248000 | 247500 | 248500 | 247500 | 1070 |
| 424 | 20230803 | 122600 | 157758836000 | 247500 | 248500 | 248500 | 247000 | 3142 |
| 425 | 20230803 | 122500 | 156978522000 | 248500 | 246500 | 249000 | 246500 | 5949 |
| 426 | 20230803 | 122400 | 155502714000 | 247000 | 247000 | 247500 | 246500 | 1275 |
| 427 | 20230803 | 122300 | 155187789500 | 247000 | 246500 | 247000 | 246500 | 681 |
| 428 | 20230803 | 122200 | 155019827000 | 246500 | 246500 | 247500 | 246000 | 2187 |
| 429 | 20230803 | 122100 | 154479551500 | 246500 | 246500 | 246500 | 246000 | 236 |
| 430 | 20230803 | 122000 | 154421396500 | 246000 | 246500 | 246500 | 245500 | 941 |
| 431 | 20230803 | 121900 | 154189907500 | 246500 | 247000 | 247000 | 246000 | 959 |
| 432 | 20230803 | 121800 | 153953812500 | 246500 | 247000 | 247000 | 246500 | 943 |
| 433 | 20230803 | 121700 | 153720957000 | 247000 | 246000 | 247000 | 246000 | 1706 |
| 434 | 20230803 | 121600 | 153300830500 | 246000 | 246000 | 246000 | 245500 | 434 |
| 435 | 20230803 | 121500 | 153194170500 | 246000 | 246500 | 246500 | 245500 | 2350 |
| 436 | 20230803 | 121400 | 152616817500 | 246500 | 246000 | 246500 | 245500 | 333 |
| 437 | 20230803 | 121300 | 152534881500 | 246000 | 246000 | 246500 | 245500 | 517 |
| 438 | 20230803 | 121200 | 152407765500 | 245500 | 246500 | 246500 | 245500 | 636 |
| 439 | 20230803 | 121100 | 152251336000 | 246500 | 246000 | 246500 | 245500 | 1273 |
| 440 | 20230803 | 121000 | 151938172500 | 246500 | 246000 | 246500 | 246000 | 253 |
| 441 | 20230803 | 120900 | 151875905000 | 246000 | 247000 | 247000 | 246000 | 3442 |
| 442 | 20230803 | 120800 | 151027583500 | 247000 | 246500 | 247000 | 246000 | 356 |
| 443 | 20230803 | 120700 | 150939830000 | 247000 | 247000 | 247000 | 246500 | 944 |
| 444 | 20230803 | 120600 | 150707092500 | 247000 | 247000 | 247000 | 246500 | 238 |
| 445 | 20230803 | 120500 | 150648351000 | 247000 | 247000 | 247000 | 246500 | 239 |
| 446 | 20230803 | 120400 | 150589403000 | 247000 | 247000 | 247500 | 246500 | 3014 |
| 447 | 20230803 | 120300 | 149845075500 | 247000 | 247000 | 247500 | 247000 | 761 |
| 448 | 20230803 | 120200 | 149657073000 | 247000 | 246500 | 247500 | 246000 | 1936 |
| 449 | 20230803 | 120100 | 149179598500 | 246500 | 247000 | 247000 | 246500 | 366 |
| 450 | 20230803 | 120000 | 149089306500 | 247000 | 247000 | 247000 | 246500 | 549 |
| 451 | 20230803 | 115900 | 148953759500 | 247000 | 247000 | 247000 | 246500 | 81 |
| 452 | 20230803 | 115800 | 148933772500 | 246500 | 247000 | 247000 | 246500 | 199 |
| 453 | 20230803 | 115700 | 148884641000 | 247000 | 247000 | 247000 | 246500 | 358 |
| 454 | 20230803 | 115600 | 148796216000 | 247000 | 247500 | 247500 | 247000 | 794 |
| 455 | 20230803 | 115500 | 148600074000 | 247500 | 247500 | 248000 | 247000 | 849 |
| 456 | 20230803 | 115400 | 148390086500 | 247500 | 247500 | 247500 | 247000 | 1774 |
| 457 | 20230803 | 115300 | 147951056500 | 247500 | 246500 | 247500 | 246500 | 1300 |
| 458 | 20230803 | 115200 | 147629986500 | 247000 | 246500 | 247000 | 246000 | 469 |
| 459 | 20230803 | 115100 | 147514357000 | 246500 | 246000 | 246500 | 246000 | 363 |
| 460 | 20230803 | 115000 | 147424887000 | 246000 | 246000 | 246500 | 245500 | 498 |
| 461 | 20230803 | 114900 | 147302354500 | 245500 | 246000 | 246000 | 245500 | 314 |
| 462 | 20230803 | 114800 | 147225141500 | 246000 | 246000 | 246000 | 245500 | 447 |
| 463 | 20230803 | 114700 | 147115343500 | 245500 | 246500 | 246500 | 245500 | 655 |
| 464 | 20230803 | 114600 | 146954149000 | 246500 | 246500 | 246500 | 246000 | 858 |
| 465 | 20230803 | 114500 | 146742825500 | 246500 | 246500 | 247000 | 245500 | 932 |
| 466 | 20230803 | 114400 | 146513304500 | 246500 | 246000 | 247000 | 245500 | 4485 |
| 467 | 20230803 | 114300 | 145408177000 | 246000 | 245500 | 246500 | 245000 | 4012 |
| 468 | 20230803 | 114200 | 144422833500 | 245000 | 245000 | 246000 | 244500 | 643 |
| 469 | 20230803 | 114100 | 144265259000 | 245000 | 244000 | 246000 | 244000 | 3703 |
| 470 | 20230803 | 114000 | 143359272500 | 244000 | 244000 | 244500 | 244000 | 2167 |
| 471 | 20230803 | 113900 | 142830512500 | 244000 | 244500 | 244500 | 244000 | 4882 |
| 472 | 20230803 | 113800 | 141637904500 | 244500 | 245500 | 245500 | 244500 | 4209 |
| 473 | 20230803 | 113700 | 140606579500 | 246000 | 245500 | 246000 | 245500 | 489 |
| 474 | 20230803 | 113600 | 140486427000 | 246000 | 245500 | 246000 | 245500 | 589 |
| 475 | 20230803 | 113500 | 140341693500 | 245500 | 245500 | 246000 | 245000 | 1140 |
| 476 | 20230803 | 113400 | 140061967000 | 245000 | 245500 | 245500 | 245000 | 2024 |
| 477 | 20230803 | 113300 | 139565769000 | 245500 | 245500 | 245500 | 245000 | 5005 |
| 478 | 20230803 | 113200 | 138338605500 | 246000 | 246000 | 246000 | 245500 | 1475 |
| 479 | 20230803 | 113100 | 137976407000 | 246000 | 246000 | 246000 | 245500 | 510 |
| 480 | 20230803 | 113000 | 137850967500 | 245500 | 245500 | 246000 | 245500 | 2117 |
| 481 | 20230803 | 112900 | 137330645500 | 245500 | 246500 | 246500 | 245500 | 2849 |
| 482 | 20230803 | 112800 | 136630160500 | 246500 | 246000 | 246500 | 246000 | 318 |
| 483 | 20230803 | 112700 | 136551856000 | 246500 | 247000 | 247000 | 246000 | 1811 |
| 484 | 20230803 | 112600 | 136105384500 | 247000 | 247000 | 247500 | 246500 | 1013 |
| 485 | 20230803 | 112500 | 135855255500 | 247000 | 247500 | 247500 | 246500 | 2023 |
| 486 | 20230803 | 112400 | 135355585500 | 247000 | 247000 | 248000 | 246500 | 1907 |
| 487 | 20230803 | 112300 | 134884192500 | 246500 | 246000 | 247000 | 246000 | 2298 |
| 488 | 20230803 | 112200 | 134317743000 | 246000 | 246000 | 246500 | 246000 | 216 |
| 489 | 20230803 | 112100 | 134264562500 | 246000 | 246500 | 246500 | 246000 | 902 |
| 490 | 20230803 | 112000 | 134042488500 | 246000 | 246500 | 246500 | 246000 | 986 |
| 491 | 20230803 | 111900 | 133799898500 | 246500 | 246500 | 247000 | 245500 | 3922 |
| 492 | 20230803 | 111800 | 132834687500 | 246500 | 246500 | 247000 | 246000 | 3506 |
| 493 | 20230803 | 111700 | 131970406500 | 247000 | 246500 | 247000 | 246500 | 1061 |
| 494 | 20230803 | 111600 | 131708836000 | 246500 | 248500 | 248500 | 246500 | 8166 |
| 495 | 20230803 | 111500 | 129688547000 | 248500 | 248000 | 248500 | 248000 | 233 |
| 496 | 20230803 | 111400 | 129630710500 | 248500 | 248500 | 248500 | 248000 | 1203 |
| 497 | 20230803 | 111300 | 129332314000 | 248500 | 248000 | 248500 | 248000 | 377 |
| 498 | 20230803 | 111200 | 129238719500 | 248000 | 248500 | 248500 | 248000 | 602 |
| 499 | 20230803 | 111100 | 129089341500 | 248500 | 248000 | 248500 | 248000 | 1467 |
| 500 | 20230803 | 111000 | 128725515000 | 248000 | 248500 | 248500 | 247500 | 4873 |
| 501 | 20230803 | 110900 | 127517540500 | 248500 | 248500 | 249000 | 248000 | 780 |
| 502 | 20230803 | 110800 | 127323788500 | 248500 | 248500 | 249000 | 248000 | 2006 |
| 503 | 20230803 | 110700 | 126825253000 | 249000 | 249000 | 249000 | 248500 | 2455 |
| 504 | 20230803 | 110600 | 126214211500 | 249000 | 249500 | 249500 | 248500 | 616 |
| 505 | 20230803 | 110500 | 126060813500 | 249000 | 248500 | 249500 | 248500 | 1278 |
| 506 | 20230803 | 110400 | 125742610500 | 248500 | 248000 | 249000 | 248000 | 974 |
| 507 | 20230803 | 110300 | 125500704500 | 248500 | 248500 | 248500 | 248000 | 838 |
| 508 | 20230803 | 110200 | 125292466500 | 248500 | 248500 | 249000 | 248500 | 1115 |
| 509 | 20230803 | 110100 | 125015285000 | 249000 | 249500 | 249500 | 248500 | 1442 |
| 510 | 20230803 | 110000 | 124656720000 | 249500 | 249000 | 249500 | 248500 | 1999 |
| 511 | 20230803 | 105900 | 124159092500 | 248500 | 249000 | 249500 | 248500 | 1082 |
| 512 | 20230803 | 105800 | 123890005500 | 249000 | 248500 | 249500 | 248000 | 1408 |
| 513 | 20230803 | 105700 | 123539844500 | 248500 | 249000 | 249000 | 248000 | 3204 |
| 514 | 20230803 | 105600 | 122743797000 | 248500 | 249500 | 249500 | 248500 | 1168 |
| 515 | 20230803 | 105500 | 122452939000 | 249000 | 249500 | 250000 | 249000 | 587 |
| 516 | 20230803 | 105400 | 122306521500 | 249500 | 249000 | 250000 | 249000 | 1619 |
| 517 | 20230803 | 105300 | 121902959500 | 249000 | 250500 | 250500 | 249000 | 1941 |
| 518 | 20230803 | 105200 | 121418640000 | 250000 | 250500 | 250500 | 250000 | 706 |
| 519 | 20230803 | 105100 | 121242014500 | 250000 | 250000 | 250500 | 250000 | 1393 |
| 520 | 20230803 | 105000 | 120893330500 | 250500 | 250500 | 251000 | 250000 | 985 |
| 521 | 20230803 | 104900 | 120646664000 | 250500 | 251000 | 251500 | 250500 | 1206 |
| 522 | 20230803 | 104800 | 120344027500 | 251000 | 251000 | 251500 | 250500 | 1201 |
| 523 | 20230803 | 104700 | 120042652500 | 251000 | 251000 | 251500 | 250500 | 1923 |
| 524 | 20230803 | 104600 | 119560187500 | 251000 | 251500 | 252000 | 251000 | 2658 |
| 525 | 20230803 | 104500 | 118891950000 | 252000 | 251500 | 252000 | 251500 | 481 |
| 526 | 20230803 | 104400 | 118770901500 | 251500 | 251000 | 252000 | 251000 | 993 |
| 527 | 20230803 | 104300 | 118521178500 | 251500 | 251500 | 252000 | 251000 | 1137 |
| 528 | 20230803 | 104200 | 118235196500 | 251500 | 252000 | 252000 | 251000 | 2660 |
| 529 | 20230803 | 104100 | 117566007000 | 252000 | 252500 | 252500 | 251500 | 1919 |
| 530 | 20230803 | 104000 | 117082339000 | 252000 | 252500 | 252500 | 252000 | 432 |
| 531 | 20230803 | 103900 | 116973391000 | 252500 | 251000 | 252500 | 251000 | 1737 |
| 532 | 20230803 | 103800 | 116535889000 | 251000 | 252000 | 252000 | 251000 | 734 |
| 533 | 20230803 | 103700 | 116351299000 | 251500 | 252000 | 252000 | 251500 | 1037 |
| 534 | 20230803 | 103600 | 116090432500 | 252000 | 252000 | 252000 | 251500 | 1006 |
| 535 | 20230803 | 103500 | 115837029000 | 252000 | 252500 | 252500 | 252000 | 836 |
| 536 | 20230803 | 103400 | 115626229000 | 252000 | 252500 | 252500 | 252000 | 1609 |
| 537 | 20230803 | 103300 | 115220384500 | 252500 | 251000 | 252500 | 251000 | 5003 |
| 538 | 20230803 | 103200 | 113960154500 | 251500 | 251500 | 251500 | 251000 | 470 |
| 539 | 20230803 | 103100 | 113842073500 | 251000 | 252000 | 252000 | 251000 | 1034 |
| 540 | 20230803 | 103000 | 113582135000 | 252000 | 251000 | 252000 | 251000 | 2186 |
| 541 | 20230803 | 102900 | 113032569500 | 251000 | 250500 | 251000 | 250500 | 458 |
| 542 | 20230803 | 102800 | 112917807500 | 250500 | 249500 | 251000 | 249500 | 1697 |
| 543 | 20230803 | 102700 | 112493420000 | 249500 | 250000 | 250500 | 249500 | 1508 |
| 544 | 20230803 | 102600 | 112116616500 | 250000 | 252000 | 252000 | 250000 | 6135 |
| 545 | 20230803 | 102500 | 110577083000 | 251500 | 252000 | 252000 | 251500 | 867 |
| 546 | 20230803 | 102400 | 110358998500 | 251500 | 251500 | 252000 | 251000 | 949 |
| 547 | 20230803 | 102300 | 110120335500 | 251500 | 251000 | 252000 | 251000 | 2327 |
| 548 | 20230803 | 102200 | 109535122500 | 251000 | 251000 | 251500 | 251000 | 713 |
| 549 | 20230803 | 102100 | 109355969000 | 251500 | 251500 | 252000 | 251000 | 1852 |
| 550 | 20230803 | 102000 | 108890524000 | 251500 | 251500 | 252000 | 251500 | 956 |
| 551 | 20230803 | 101900 | 108649992500 | 252000 | 251500 | 252000 | 251000 | 1530 |
| 552 | 20230803 | 101800 | 108265212000 | 251500 | 251500 | 252000 | 251000 | 1915 |
| 553 | 20230803 | 101700 | 107783994500 | 252000 | 251500 | 252000 | 251000 | 1874 |
| 554 | 20230803 | 101600 | 107312800000 | 251000 | 250500 | 252000 | 250500 | 2511 |
| 555 | 20230803 | 101500 | 106681659500 | 251000 | 250000 | 251000 | 250000 | 929 |
| 556 | 20230803 | 101400 | 106448793500 | 250000 | 249500 | 250500 | 249000 | 1934 |
| 557 | 20230803 | 101300 | 105966116000 | 249500 | 249000 | 250000 | 249000 | 1400 |
| 558 | 20230803 | 101200 | 105616816000 | 249000 | 248000 | 249500 | 248000 | 4824 |
| 559 | 20230803 | 101100 | 104417963500 | 248500 | 248000 | 248500 | 248000 | 5925 |
| 560 | 20230803 | 101000 | 102945706000 | 248000 | 248500 | 249000 | 248000 | 4864 |
| 561 | 20230803 | 100900 | 101737630500 | 248500 | 249000 | 249500 | 248000 | 2576 |
| 562 | 20230803 | 100800 | 101097104500 | 249500 | 249500 | 249500 | 249000 | 1368 |
| 563 | 20230803 | 100700 | 100756306000 | 249000 | 248000 | 249500 | 248000 | 4696 |
| 564 | 20230803 | 100600 | 99589214000 | 248000 | 249500 | 249500 | 248000 | 5481 |
| 565 | 20230803 | 100500 | 98226049000 | 249000 | 250000 | 250000 | 249000 | 4903 |
| 566 | 20230803 | 100400 | 97001609000 | 250000 | 250500 | 250500 | 249500 | 11177 |
| 567 | 20230803 | 100300 | 94205254000 | 250500 | 251000 | 251000 | 250000 | 4775 |
| 568 | 20230803 | 100200 | 93009320000 | 250500 | 252500 | 252500 | 250500 | 6205 |
| 569 | 20230803 | 100100 | 91450088000 | 252000 | 252000 | 253000 | 252000 | 1022 |
| 570 | 20230803 | 100000 | 91192047000 | 252500 | 251500 | 252500 | 251500 | 2316 |
| 571 | 20230803 | 095900 | 90608497000 | 251500 | 251500 | 252000 | 251000 | 7185 |
| 572 | 20230803 | 095800 | 88798915000 | 251500 | 252500 | 253000 | 251500 | 6797 |
| 573 | 20230803 | 095700 | 87085120000 | 253000 | 252000 | 253000 | 252000 | 1181 |
| 574 | 20230803 | 095600 | 86786970500 | 252500 | 253500 | 253500 | 252000 | 2252 |
| 575 | 20230803 | 095500 | 86217809500 | 253500 | 253500 | 254000 | 253000 | 2311 |
| 576 | 20230803 | 095400 | 85632434500 | 253500 | 253500 | 254000 | 253500 | 1172 |
| 577 | 20230803 | 095300 | 85335193000 | 254000 | 254500 | 254500 | 253500 | 3815 |
| 578 | 20230803 | 095200 | 84366325000 | 254500 | 254000 | 254500 | 253500 | 1896 |
| 579 | 20230803 | 095100 | 83884671500 | 254000 | 254000 | 254500 | 254000 | 2977 |
| 580 | 20230803 | 095000 | 83128477500 | 254000 | 254000 | 254500 | 254000 | 1387 |
| 581 | 20230803 | 094900 | 82776002000 | 254000 | 255000 | 255000 | 254000 | 4086 |
| 582 | 20230803 | 094800 | 81735773500 | 255000 | 256000 | 256000 | 254000 | 3565 |
| 583 | 20230803 | 094700 | 80826254500 | 255500 | 255000 | 256000 | 255000 | 4402 |
| 584 | 20230803 | 094600 | 79701301000 | 255500 | 254500 | 255500 | 254000 | 2911 |
| 585 | 20230803 | 094500 | 78959622000 | 254000 | 254000 | 254500 | 253500 | 2454 |
| 586 | 20230803 | 094400 | 78336107000 | 253500 | 255000 | 255000 | 253500 | 4646 |
| 587 | 20230803 | 094300 | 77154589500 | 254500 | 255500 | 256000 | 254500 | 2820 |
| 588 | 20230803 | 094200 | 76434744500 | 255500 | 256000 | 256000 | 255500 | 3749 |
| 589 | 20230803 | 094100 | 75476203500 | 256000 | 256000 | 256500 | 255500 | 7160 |
| 590 | 20230803 | 094000 | 73643487500 | 256000 | 254000 | 256000 | 254000 | 18808 |
| 591 | 20230803 | 093900 | 68845160000 | 254500 | 252500 | 254500 | 252500 | 6789 |
| 592 | 20230803 | 093800 | 67124799000 | 252500 | 252500 | 253000 | 252500 | 764 |
| 593 | 20230803 | 093700 | 66931725000 | 252500 | 252500 | 253000 | 252000 | 3157 |
| 594 | 20230803 | 093600 | 66135308000 | 252500 | 253000 | 253000 | 252500 | 2868 |
| 595 | 20230803 | 093500 | 65410752500 | 253000 | 253000 | 254000 | 252500 | 2469 |
| 596 | 20230803 | 093400 | 64785571000 | 253500 | 254500 | 254500 | 253000 | 3437 |
| 597 | 20230803 | 093300 | 63913876000 | 254000 | 253500 | 254500 | 253000 | 3217 |
| 598 | 20230803 | 093200 | 63097112000 | 253500 | 253500 | 254000 | 253000 | 3206 |
| 599 | 20230803 | 093100 | 62284527000 | 253500 | 252500 | 253500 | 252500 | 2829 |
| 600 | 20230803 | 093000 | 61568567500 | 253000 | 254500 | 255000 | 252500 | 4739 |
| 601 | 20230803 | 092900 | 60366520000 | 254500 | 254000 | 255000 | 254000 | 18756 |
| 602 | 20230803 | 092800 | 55593224000 | 254000 | 253000 | 254000 | 253000 | 6068 |
| 603 | 20230803 | 092700 | 54054197000 | 253000 | 251500 | 253000 | 251000 | 6824 |
| 604 | 20230803 | 092600 | 52332649000 | 251500 | 254500 | 254500 | 251500 | 7953 |
| 605 | 20230803 | 092500 | 50322956500 | 254500 | 254000 | 255000 | 254000 | 14148 |
| 606 | 20230803 | 092400 | 46723240000 | 254500 | 253000 | 254500 | 253000 | 13990 |
| 607 | 20230803 | 092300 | 43171036000 | 253500 | 252500 | 254000 | 252000 | 16725 |
| 608 | 20230803 | 092200 | 38936732500 | 252000 | 251000 | 252500 | 250500 | 8765 |
| 609 | 20230803 | 092100 | 36732146500 | 251000 | 249500 | 251000 | 248500 | 12265 |
| 610 | 20230803 | 092000 | 33668988000 | 249500 | 248000 | 249500 | 248000 | 4597 |
| 611 | 20230803 | 091900 | 32525984000 | 248000 | 247500 | 248000 | 247000 | 3112 |
| 612 | 20230803 | 091800 | 31755304500 | 247000 | 247000 | 247500 | 246500 | 2050 |
| 613 | 20230803 | 091700 | 31248581000 | 247000 | 247000 | 247000 | 246500 | 1444 |
| 614 | 20230803 | 091600 | 30892084500 | 247000 | 245500 | 248000 | 245000 | 3869 |
| 615 | 20230803 | 091500 | 29940799500 | 245000 | 247000 | 247000 | 245000 | 4669 |
| 616 | 20230803 | 091400 | 28791866000 | 247000 | 248000 | 248500 | 246500 | 4374 |
| 617 | 20230803 | 091300 | 27708167000 | 248000 | 245500 | 248000 | 245000 | 7316 |
| 618 | 20230803 | 091200 | 25900971500 | 245000 | 245000 | 245500 | 245000 | 4446 |
| 619 | 20230803 | 091100 | 24810653000 | 245000 | 246500 | 246500 | 245000 | 2263 |
| 620 | 20230803 | 091000 | 24254916500 | 246500 | 246000 | 247000 | 245500 | 4040 |
| 621 | 20230803 | 090900 | 23261611500 | 245500 | 246500 | 246500 | 245000 | 5442 |
| 622 | 20230803 | 090800 | 21924736000 | 246000 | 247500 | 247500 | 246000 | 2761 |
| 623 | 20230803 | 090700 | 21243385000 | 247500 | 247500 | 248000 | 246500 | 8620 |
| 624 | 20230803 | 090600 | 19113414500 | 248000 | 246000 | 248000 | 245500 | 3585 |
| 625 | 20230803 | 090500 | 18229523000 | 245500 | 249000 | 249500 | 245500 | 5176 |
| 626 | 20230803 | 090400 | 16948607000 | 249000 | 250000 | 250000 | 248000 | 6458 |
| 627 | 20230803 | 090300 | 15340317000 | 250000 | 250500 | 251500 | 249500 | 6170 |
| 628 | 20230803 | 090200 | 13795136500 | 251000 | 250500 | 253000 | 250000 | 18983 |
| 629 | 20230803 | 090100 | 9021450000 | 250500 | 249000 | 251500 | 248500 | 17324 |
| 630 | 20230803 | 090000 | 4683540500 | 248500 | 249500 | 250000 | 248500 | 17328 |