34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 61500 |
| 3 | 20230807 | 185900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230807 | 185800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230807 | 185700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230807 | 185600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230807 | 185500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230807 | 185400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230807 | 185300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230807 | 185200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230807 | 185100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230807 | 185000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230807 | 184900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230807 | 184800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230807 | 184700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230807 | 184600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230807 | 184500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230807 | 184400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230807 | 184300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230807 | 184200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230807 | 184100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230807 | 184000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230807 | 183900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230807 | 183800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230807 | 183700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230807 | 183600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230807 | 183500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230807 | 183400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230807 | 183300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230807 | 183200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230807 | 183100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230807 | 183000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 61500 |
| 33 | 20230807 | 182900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230807 | 182800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230807 | 182700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230807 | 182600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230807 | 182500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230807 | 182400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230807 | 182300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230807 | 182200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230807 | 182100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230807 | 182000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230807 | 181900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230807 | 181800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230807 | 181700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230807 | 181600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230807 | 181500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230807 | 181400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230807 | 181300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230807 | 181200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230807 | 181100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230807 | 181000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230807 | 180900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230807 | 180800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230807 | 180700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230807 | 180600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230807 | 180500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230807 | 180400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230807 | 180300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230807 | 180200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230807 | 180100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230807 | 180000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 61500 |
| 63 | 20230807 | 175900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230807 | 175800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230807 | 175700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230807 | 175600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230807 | 175500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230807 | 175400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230807 | 175300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230807 | 175200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230807 | 175100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230807 | 175000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230807 | 174900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230807 | 174800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230807 | 174700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230807 | 174600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230807 | 174500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230807 | 174400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230807 | 174300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230807 | 174200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230807 | 174100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230807 | 174000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230807 | 173900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230807 | 173800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230807 | 173700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230807 | 173600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230807 | 173500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230807 | 173400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230807 | 173300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230807 | 173200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230807 | 173100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230807 | 173000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 61500 |
| 93 | 20230807 | 172900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230807 | 172800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230807 | 172700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230807 | 172600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230807 | 172500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230807 | 172400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230807 | 172300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230807 | 172200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230807 | 172100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230807 | 172000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230807 | 171900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230807 | 171800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230807 | 171700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230807 | 171600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230807 | 171500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230807 | 171400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230807 | 171300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230807 | 171200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230807 | 171100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230807 | 171000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230807 | 170900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230807 | 170800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230807 | 170700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230807 | 170600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230807 | 170500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230807 | 170400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230807 | 170300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230807 | 170200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230807 | 170100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230807 | 170000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 61500 |
| 123 | 20230807 | 165900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230807 | 165800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230807 | 165700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230807 | 165600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230807 | 165500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230807 | 165400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230807 | 165300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230807 | 165200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230807 | 165100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230807 | 165000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230807 | 164900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230807 | 164800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230807 | 164700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230807 | 164600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230807 | 164500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230807 | 164400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230807 | 164300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230807 | 164200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230807 | 164100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230807 | 164000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230807 | 163900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230807 | 163800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230807 | 163700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230807 | 163600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230807 | 163500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230807 | 163400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230807 | 163300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230807 | 163200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230807 | 163100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230807 | 163000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 61500 |
| 153 | 20230807 | 162900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230807 | 162800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230807 | 162700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230807 | 162600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230807 | 162500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230807 | 162400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230807 | 162300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230807 | 162200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230807 | 162100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230807 | 162000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230807 | 161900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230807 | 161800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230807 | 161700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230807 | 161600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230807 | 161500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230807 | 161400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230807 | 161300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230807 | 161200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230807 | 161100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230807 | 161000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230807 | 160900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230807 | 160800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230807 | 160700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230807 | 160600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230807 | 160500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230807 | 160400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230807 | 160300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230807 | 160200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230807 | 160100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230807 | 160000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 61500 |
| 183 | 20230807 | 155900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230807 | 155800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230807 | 155700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230807 | 155600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230807 | 155500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230807 | 155400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230807 | 155300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230807 | 155200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230807 | 155100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230807 | 155000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230807 | 154900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230807 | 154800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230807 | 154700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230807 | 154600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230807 | 154500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230807 | 154400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230807 | 154300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230807 | 154200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230807 | 154100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230807 | 154000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20230807 | 153900 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20230807 | 153800 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20230807 | 153700 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20230807 | 153600 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20230807 | 153500 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20230807 | 153400 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20230807 | 153300 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20230807 | 153200 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20230807 | 153100 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20230807 | 153000 | 174526732700 | 29850 | 29850 | 29850 | 29850 | 123000 |
| 213 | 20230807 | 152900 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230807 | 152800 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230807 | 152700 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230807 | 152600 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230807 | 152500 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230807 | 152400 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230807 | 152300 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230807 | 152200 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230807 | 152100 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230807 | 152000 | 172690957700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230807 | 151900 | 172690957700 | 29700 | 29700 | 29750 | 29650 | 17189 |
| 224 | 20230807 | 151800 | 172180568700 | 29700 | 29600 | 29700 | 29550 | 23254 |
| 225 | 20230807 | 151700 | 171491180650 | 29600 | 29650 | 29650 | 29550 | 20738 |
| 226 | 20230807 | 151600 | 170877133150 | 29600 | 29600 | 29650 | 29550 | 13323 |
| 227 | 20230807 | 151500 | 170482745400 | 29650 | 29600 | 29650 | 29600 | 14760 |
| 228 | 20230807 | 151400 | 170045726500 | 29650 | 29600 | 29650 | 29600 | 3655 |
| 229 | 20230807 | 151300 | 169937440700 | 29600 | 29700 | 29700 | 29550 | 10130 |
| 230 | 20230807 | 151200 | 169637428000 | 29650 | 29700 | 29700 | 29650 | 5578 |
| 231 | 20230807 | 151100 | 169471918600 | 29700 | 29750 | 29750 | 29650 | 8452 |
| 232 | 20230807 | 151000 | 169220796850 | 29700 | 29650 | 29750 | 29650 | 10074 |
| 233 | 20230807 | 150900 | 168921675750 | 29700 | 29600 | 29700 | 29550 | 6397 |
| 234 | 20230807 | 150800 | 168732137800 | 29600 | 29500 | 29700 | 29400 | 56592 |
| 235 | 20230807 | 150700 | 167061240600 | 29550 | 29550 | 29550 | 29500 | 15650 |
| 236 | 20230807 | 150600 | 166599148700 | 29550 | 29550 | 29600 | 29500 | 13183 |
| 237 | 20230807 | 150500 | 166209596000 | 29600 | 29600 | 29600 | 29500 | 14798 |
| 238 | 20230807 | 150400 | 165772310350 | 29600 | 29650 | 29650 | 29550 | 13438 |
| 239 | 20230807 | 150300 | 165374590400 | 29600 | 29750 | 29750 | 29600 | 8242 |
| 240 | 20230807 | 150200 | 165129903350 | 29750 | 29750 | 29750 | 29700 | 4302 |
| 241 | 20230807 | 150100 | 165002107700 | 29700 | 29700 | 29750 | 29650 | 9084 |
| 242 | 20230807 | 150000 | 164732325750 | 29700 | 29700 | 29750 | 29650 | 11677 |
| 243 | 20230807 | 145900 | 164385587500 | 29700 | 29750 | 29800 | 29650 | 13986 |
| 244 | 20230807 | 145800 | 163969912650 | 29750 | 29800 | 29800 | 29750 | 5975 |
| 245 | 20230807 | 145700 | 163792079750 | 29750 | 29850 | 29850 | 29750 | 20772 |
| 246 | 20230807 | 145600 | 163172952850 | 29850 | 29900 | 29900 | 29800 | 12648 |
| 247 | 20230807 | 145500 | 162795363800 | 29900 | 29900 | 29950 | 29850 | 3472 |
| 248 | 20230807 | 145400 | 162691514350 | 29950 | 29850 | 30000 | 29800 | 9222 |
| 249 | 20230807 | 145300 | 162415799000 | 29850 | 29850 | 29950 | 29800 | 19917 |
| 250 | 20230807 | 145200 | 161820211050 | 29850 | 29800 | 29850 | 29800 | 9696 |
| 251 | 20230807 | 145100 | 161530891100 | 29800 | 29850 | 29850 | 29800 | 2007 |
| 252 | 20230807 | 145000 | 161471043500 | 29850 | 29800 | 29850 | 29800 | 7625 |
| 253 | 20230807 | 144900 | 161243687200 | 29800 | 29750 | 29800 | 29750 | 3868 |
| 254 | 20230807 | 144800 | 161128579750 | 29750 | 29750 | 29800 | 29700 | 4349 |
| 255 | 20230807 | 144700 | 160999212950 | 29750 | 29750 | 29800 | 29700 | 5908 |
| 256 | 20230807 | 144600 | 160823539100 | 29750 | 29700 | 29750 | 29650 | 6294 |
| 257 | 20230807 | 144500 | 160636589300 | 29700 | 29800 | 29800 | 29700 | 12888 |
| 258 | 20230807 | 144400 | 160253539800 | 29800 | 29800 | 29850 | 29750 | 4350 |
| 259 | 20230807 | 144300 | 160123958400 | 29750 | 29800 | 29850 | 29750 | 5158 |
| 260 | 20230807 | 144200 | 159970304450 | 29800 | 29700 | 29850 | 29700 | 4009 |
| 261 | 20230807 | 144100 | 159851062850 | 29750 | 29800 | 29850 | 29700 | 7185 |
| 262 | 20230807 | 144000 | 159637102400 | 29800 | 29750 | 29850 | 29700 | 5925 |
| 263 | 20230807 | 143900 | 159460734900 | 29750 | 29750 | 29800 | 29700 | 8226 |
| 264 | 20230807 | 143800 | 159216185150 | 29750 | 29850 | 29850 | 29750 | 11509 |
| 265 | 20230807 | 143700 | 158873384950 | 29850 | 29900 | 29900 | 29800 | 8393 |
| 266 | 20230807 | 143600 | 158622859850 | 29900 | 29850 | 29900 | 29850 | 4048 |
| 267 | 20230807 | 143500 | 158501987150 | 29850 | 29900 | 29950 | 29850 | 3654 |
| 268 | 20230807 | 143400 | 158392792200 | 29900 | 29950 | 30000 | 29850 | 3996 |
| 269 | 20230807 | 143300 | 158273236400 | 30000 | 30000 | 30050 | 29950 | 4599 |
| 270 | 20230807 | 143200 | 158135244300 | 30000 | 29850 | 30000 | 29800 | 6126 |
| 271 | 20230807 | 143100 | 157951968900 | 29850 | 29750 | 29900 | 29750 | 4411 |
| 272 | 20230807 | 143000 | 157820571850 | 29800 | 30000 | 30050 | 29750 | 18131 |
| 273 | 20230807 | 142900 | 157278930000 | 30000 | 29950 | 30000 | 29900 | 8055 |
| 274 | 20230807 | 142800 | 157037464100 | 29950 | 29900 | 29950 | 29850 | 4134 |
| 275 | 20230807 | 142700 | 156913888950 | 29900 | 29850 | 29900 | 29800 | 7210 |
| 276 | 20230807 | 142600 | 156698604050 | 29800 | 29900 | 29900 | 29800 | 5110 |
| 277 | 20230807 | 142500 | 156546114750 | 29950 | 29800 | 29950 | 29800 | 10687 |
| 278 | 20230807 | 142400 | 156227093550 | 29800 | 29800 | 29850 | 29750 | 5218 |
| 279 | 20230807 | 142300 | 156071561750 | 29800 | 29850 | 29900 | 29750 | 9587 |
| 280 | 20230807 | 142200 | 155785674850 | 29900 | 29900 | 30000 | 29850 | 12605 |
| 281 | 20230807 | 142100 | 155408689500 | 29850 | 30050 | 30100 | 29850 | 39560 |
| 282 | 20230807 | 142000 | 154223446300 | 30050 | 30050 | 30100 | 30000 | 6884 |
| 283 | 20230807 | 141900 | 154016704050 | 30050 | 30000 | 30100 | 30000 | 7305 |
| 284 | 20230807 | 141800 | 153797314200 | 30100 | 30250 | 30300 | 30050 | 32576 |
| 285 | 20230807 | 141700 | 152815592750 | 30300 | 30400 | 30450 | 30250 | 21195 |
| 286 | 20230807 | 141600 | 152172447400 | 30450 | 30300 | 30450 | 30250 | 10733 |
| 287 | 20230807 | 141500 | 151846737500 | 30300 | 30350 | 30400 | 30250 | 13355 |
| 288 | 20230807 | 141400 | 151441779550 | 30350 | 30300 | 30500 | 30250 | 28772 |
| 289 | 20230807 | 141300 | 150566327250 | 30300 | 30200 | 30300 | 30150 | 14042 |
| 290 | 20230807 | 141200 | 150141840700 | 30200 | 30150 | 30200 | 30100 | 11110 |
| 291 | 20230807 | 141100 | 149806761350 | 30150 | 30100 | 30200 | 30100 | 7826 |
| 292 | 20230807 | 141000 | 149570949400 | 30100 | 30150 | 30200 | 30050 | 24479 |
| 293 | 20230807 | 140900 | 148832961150 | 30100 | 30000 | 30150 | 29950 | 20966 |
| 294 | 20230807 | 140800 | 148202093500 | 29950 | 30000 | 30050 | 29900 | 36581 |
| 295 | 20230807 | 140700 | 147105773900 | 30000 | 29850 | 30000 | 29850 | 13753 |
| 296 | 20230807 | 140600 | 146693995800 | 29900 | 29800 | 29900 | 29800 | 11348 |
| 297 | 20230807 | 140500 | 146355162100 | 29850 | 29750 | 29950 | 29750 | 25243 |
| 298 | 20230807 | 140400 | 145601692000 | 29800 | 29650 | 29800 | 29550 | 15469 |
| 299 | 20230807 | 140300 | 145142780800 | 29600 | 29600 | 29650 | 29550 | 2612 |
| 300 | 20230807 | 140200 | 145065511900 | 29600 | 29600 | 29600 | 29550 | 3364 |
| 301 | 20230807 | 140100 | 144966006450 | 29550 | 29600 | 29600 | 29550 | 3759 |
| 302 | 20230807 | 140000 | 144854859600 | 29600 | 29700 | 29700 | 29550 | 8352 |
| 303 | 20230807 | 135900 | 144607516600 | 29700 | 29600 | 29700 | 29550 | 9579 |
| 304 | 20230807 | 135800 | 144323693100 | 29600 | 29500 | 29600 | 29500 | 5590 |
| 305 | 20230807 | 135700 | 144158516250 | 29500 | 29500 | 29550 | 29500 | 4471 |
| 306 | 20230807 | 135600 | 144026614150 | 29500 | 29550 | 29600 | 29500 | 4210 |
| 307 | 20230807 | 135500 | 143902236700 | 29600 | 29650 | 29700 | 29550 | 5932 |
| 308 | 20230807 | 135400 | 143726521550 | 29600 | 29600 | 29650 | 29550 | 13963 |
| 309 | 20230807 | 135300 | 143313157500 | 29550 | 29350 | 29600 | 29350 | 12585 |
| 310 | 20230807 | 135200 | 142942482750 | 29350 | 29400 | 29400 | 29300 | 18031 |
| 311 | 20230807 | 135100 | 142413307150 | 29350 | 29450 | 29450 | 29350 | 16590 |
| 312 | 20230807 | 135000 | 141925612650 | 29450 | 29500 | 29550 | 29450 | 6196 |
| 313 | 20230807 | 134900 | 141743011950 | 29550 | 29550 | 29600 | 29500 | 6413 |
| 314 | 20230807 | 134800 | 141553520000 | 29550 | 29450 | 29600 | 29450 | 10348 |
| 315 | 20230807 | 134700 | 141247838050 | 29450 | 29550 | 29550 | 29400 | 12048 |
| 316 | 20230807 | 134600 | 140892827450 | 29500 | 29550 | 29550 | 29500 | 6126 |
| 317 | 20230807 | 134500 | 140711974450 | 29550 | 29450 | 29600 | 29450 | 33844 |
| 318 | 20230807 | 134400 | 139714082650 | 29500 | 29550 | 29550 | 29450 | 20960 |
| 319 | 20230807 | 134300 | 139095902850 | 29500 | 29500 | 29550 | 29500 | 9426 |
| 320 | 20230807 | 134200 | 138817638800 | 29500 | 29550 | 29550 | 29500 | 13919 |
| 321 | 20230807 | 134100 | 138406967100 | 29550 | 29600 | 29600 | 29500 | 6501 |
| 322 | 20230807 | 134000 | 138214884450 | 29600 | 29600 | 29600 | 29550 | 5179 |
| 323 | 20230807 | 133900 | 138061675550 | 29600 | 29600 | 29650 | 29600 | 2389 |
| 324 | 20230807 | 133800 | 137990947650 | 29600 | 29650 | 29650 | 29550 | 6466 |
| 325 | 20230807 | 133700 | 137799576600 | 29600 | 29600 | 29600 | 29500 | 20067 |
| 326 | 20230807 | 133600 | 137206594150 | 29550 | 29600 | 29600 | 29550 | 7477 |
| 327 | 20230807 | 133500 | 136985450900 | 29600 | 29650 | 29650 | 29600 | 6269 |
| 328 | 20230807 | 133400 | 136799702750 | 29650 | 29650 | 29700 | 29600 | 7623 |
| 329 | 20230807 | 133300 | 136573760650 | 29700 | 29750 | 29800 | 29600 | 13977 |
| 330 | 20230807 | 133200 | 136158765850 | 29800 | 29800 | 29850 | 29750 | 6594 |
| 331 | 20230807 | 133100 | 135962350200 | 29850 | 29900 | 29950 | 29800 | 6788 |
| 332 | 20230807 | 133000 | 135759663400 | 29950 | 29900 | 29950 | 29900 | 6436 |
| 333 | 20230807 | 132900 | 135567180450 | 29950 | 29900 | 29950 | 29850 | 6271 |
| 334 | 20230807 | 132800 | 135379760400 | 29900 | 29850 | 29900 | 29850 | 3466 |
| 335 | 20230807 | 132700 | 135276227500 | 29850 | 29900 | 29900 | 29750 | 8524 |
| 336 | 20230807 | 132600 | 135021880150 | 29900 | 29850 | 29950 | 29850 | 6806 |
| 337 | 20230807 | 132500 | 134818392050 | 29900 | 29750 | 29900 | 29750 | 7999 |
| 338 | 20230807 | 132400 | 134579750950 | 29750 | 29700 | 29800 | 29700 | 5713 |
| 339 | 20230807 | 132300 | 134409859850 | 29750 | 29700 | 29750 | 29700 | 4880 |
| 340 | 20230807 | 132200 | 134264738650 | 29750 | 29700 | 29800 | 29650 | 9448 |
| 341 | 20230807 | 132100 | 133984160300 | 29700 | 29550 | 29800 | 29500 | 19784 |
| 342 | 20230807 | 132000 | 133398093200 | 29550 | 29600 | 29650 | 29550 | 11520 |
| 343 | 20230807 | 131900 | 133057250400 | 29600 | 29650 | 29650 | 29600 | 8841 |
| 344 | 20230807 | 131800 | 132795398900 | 29650 | 29650 | 29650 | 29550 | 7945 |
| 345 | 20230807 | 131700 | 132560279300 | 29650 | 29750 | 29800 | 29600 | 6051 |
| 346 | 20230807 | 131600 | 132380598550 | 29750 | 29850 | 29850 | 29750 | 7682 |
| 347 | 20230807 | 131500 | 132151666550 | 29800 | 29600 | 29850 | 29500 | 36523 |
| 348 | 20230807 | 131400 | 131070549700 | 29550 | 29600 | 29650 | 29550 | 9580 |
| 349 | 20230807 | 131300 | 130787050000 | 29650 | 29600 | 29650 | 29550 | 11385 |
| 350 | 20230807 | 131200 | 130450004850 | 29650 | 29750 | 29750 | 29650 | 5951 |
| 351 | 20230807 | 131100 | 130273314550 | 29750 | 29700 | 29750 | 29650 | 6567 |
| 352 | 20230807 | 131000 | 130078141600 | 29650 | 29700 | 29750 | 29600 | 12093 |
| 353 | 20230807 | 130900 | 129719534900 | 29650 | 29600 | 29700 | 29500 | 35353 |
| 354 | 20230807 | 130800 | 128673157650 | 29600 | 29500 | 29600 | 29500 | 34989 |
| 355 | 20230807 | 130700 | 127638970250 | 29500 | 29700 | 29750 | 29500 | 42139 |
| 356 | 20230807 | 130600 | 126391074600 | 29750 | 29900 | 29900 | 29700 | 48695 |
| 357 | 20230807 | 130500 | 124939991050 | 29900 | 29950 | 29950 | 29850 | 5347 |
| 358 | 20230807 | 130400 | 124780136300 | 29900 | 29850 | 29950 | 29850 | 9103 |
| 359 | 20230807 | 130300 | 124508062900 | 29900 | 29900 | 29900 | 29850 | 6130 |
| 360 | 20230807 | 130200 | 124324832650 | 29850 | 29950 | 29950 | 29850 | 4957 |
| 361 | 20230807 | 130100 | 124176702500 | 29950 | 29850 | 29950 | 29850 | 8514 |
| 362 | 20230807 | 130000 | 123922163200 | 29900 | 29800 | 29900 | 29800 | 9336 |
| 363 | 20230807 | 125900 | 123643655950 | 29800 | 29850 | 29850 | 29800 | 5725 |
| 364 | 20230807 | 125800 | 123472983750 | 29850 | 29900 | 29900 | 29800 | 12124 |
| 365 | 20230807 | 125700 | 123111095850 | 29900 | 29850 | 29900 | 29800 | 25974 |
| 366 | 20230807 | 125600 | 122336434550 | 29900 | 29850 | 29900 | 29800 | 20211 |
| 367 | 20230807 | 125500 | 121732718550 | 29800 | 29850 | 29900 | 29800 | 9936 |
| 368 | 20230807 | 125400 | 121436096350 | 29900 | 29900 | 29950 | 29850 | 7529 |
| 369 | 20230807 | 125300 | 121211104600 | 29900 | 29900 | 29950 | 29850 | 8147 |
| 370 | 20230807 | 125200 | 120967720850 | 29900 | 30000 | 30000 | 29850 | 24309 |
| 371 | 20230807 | 125100 | 120240371250 | 29950 | 30050 | 30050 | 29950 | 8029 |
| 372 | 20230807 | 125000 | 119999511600 | 30000 | 30100 | 30100 | 30000 | 8985 |
| 373 | 20230807 | 124900 | 119729547800 | 30050 | 30050 | 30100 | 30050 | 4461 |
| 374 | 20230807 | 124800 | 119595487200 | 30000 | 30050 | 30050 | 30000 | 1867 |
| 375 | 20230807 | 124700 | 119539418700 | 30050 | 30100 | 30100 | 30000 | 4847 |
| 376 | 20230807 | 124600 | 119393714350 | 30100 | 30000 | 30100 | 30000 | 4455 |
| 377 | 20230807 | 124500 | 119259672350 | 30050 | 30000 | 30050 | 30000 | 7092 |
| 378 | 20230807 | 124400 | 119046786300 | 30000 | 30000 | 30000 | 29950 | 4464 |
| 379 | 20230807 | 124300 | 118912913200 | 30000 | 29950 | 30000 | 29950 | 2997 |
| 380 | 20230807 | 124200 | 118823064550 | 29950 | 29950 | 30000 | 29950 | 5510 |
| 381 | 20230807 | 124100 | 118657960350 | 29950 | 29950 | 30000 | 29950 | 3681 |
| 382 | 20230807 | 124000 | 118547661250 | 29950 | 30000 | 30000 | 29950 | 7535 |
| 383 | 20230807 | 123900 | 118321813100 | 30000 | 29900 | 30000 | 29900 | 7018 |
| 384 | 20230807 | 123800 | 118111634550 | 29900 | 29900 | 29950 | 29850 | 8279 |
| 385 | 20230807 | 123700 | 117864214300 | 29900 | 29900 | 29950 | 29900 | 8111 |
| 386 | 20230807 | 123600 | 117621659200 | 29950 | 29900 | 29950 | 29850 | 10161 |
| 387 | 20230807 | 123500 | 117317808550 | 29900 | 29900 | 29900 | 29850 | 7634 |
| 388 | 20230807 | 123400 | 117089858850 | 29900 | 29900 | 30000 | 29850 | 23480 |
| 389 | 20230807 | 123300 | 116387442350 | 29950 | 30050 | 30050 | 29950 | 24135 |
| 390 | 20230807 | 123200 | 115663764400 | 30050 | 30050 | 30100 | 30000 | 5040 |
| 391 | 20230807 | 123100 | 115512429800 | 30050 | 30100 | 30150 | 30000 | 4281 |
| 392 | 20230807 | 123000 | 115383661650 | 30100 | 30050 | 30200 | 30000 | 8889 |
| 393 | 20230807 | 122900 | 115116139350 | 30050 | 30100 | 30150 | 30050 | 6950 |
| 394 | 20230807 | 122800 | 114907141800 | 30050 | 30000 | 30100 | 30000 | 23974 |
| 395 | 20230807 | 122700 | 114187630250 | 30000 | 30000 | 30050 | 30000 | 2130 |
| 396 | 20230807 | 122600 | 114123702600 | 30000 | 30050 | 30050 | 30000 | 3734 |
| 397 | 20230807 | 122500 | 114011598750 | 30050 | 30000 | 30050 | 30000 | 6517 |
| 398 | 20230807 | 122400 | 113816025500 | 30000 | 30050 | 30050 | 30000 | 19167 |
| 399 | 20230807 | 122300 | 113240955800 | 30000 | 30050 | 30100 | 30000 | 18019 |
| 400 | 20230807 | 122200 | 112699459950 | 30100 | 30150 | 30150 | 30050 | 7436 |
| 401 | 20230807 | 122100 | 112475610500 | 30100 | 30150 | 30150 | 30100 | 2471 |
| 402 | 20230807 | 122000 | 112401204600 | 30100 | 30100 | 30150 | 30100 | 2210 |
| 403 | 20230807 | 121900 | 112334666550 | 30100 | 30100 | 30150 | 30100 | 2021 |
| 404 | 20230807 | 121800 | 112273801550 | 30100 | 30100 | 30150 | 30100 | 2207 |
| 405 | 20230807 | 121700 | 112207316000 | 30150 | 30250 | 30250 | 30050 | 13627 |
| 406 | 20230807 | 121600 | 111796916700 | 30200 | 30150 | 30250 | 30150 | 5598 |
| 407 | 20230807 | 121500 | 111627850100 | 30200 | 30250 | 30250 | 30200 | 10514 |
| 408 | 20230807 | 121400 | 111310146700 | 30250 | 30250 | 30250 | 30150 | 2512 |
| 409 | 20230807 | 121300 | 111234282250 | 30250 | 30150 | 30250 | 30100 | 6456 |
| 410 | 20230807 | 121200 | 111039483700 | 30200 | 30100 | 30250 | 30100 | 6077 |
| 411 | 20230807 | 121100 | 110856134700 | 30100 | 30100 | 30150 | 30050 | 7150 |
| 412 | 20230807 | 121000 | 110640931800 | 30100 | 30100 | 30150 | 30050 | 9500 |
| 413 | 20230807 | 120900 | 110354976100 | 30100 | 30100 | 30150 | 30100 | 9973 |
| 414 | 20230807 | 120800 | 110054503650 | 30100 | 30200 | 30250 | 30100 | 10402 |
| 415 | 20230807 | 120700 | 109740989950 | 30250 | 30250 | 30250 | 30150 | 3466 |
| 416 | 20230807 | 120600 | 109636295750 | 30200 | 30200 | 30250 | 30150 | 3791 |
| 417 | 20230807 | 120500 | 109521790600 | 30250 | 30300 | 30350 | 30150 | 17005 |
| 418 | 20230807 | 120400 | 109007686450 | 30350 | 30300 | 30350 | 30300 | 3119 |
| 419 | 20230807 | 120300 | 108913121400 | 30300 | 30350 | 30350 | 30250 | 6195 |
| 420 | 20230807 | 120200 | 108725389500 | 30350 | 30350 | 30350 | 30300 | 2840 |
| 421 | 20230807 | 120100 | 108639242000 | 30350 | 30350 | 30400 | 30300 | 2320 |
| 422 | 20230807 | 120000 | 108568828800 | 30400 | 30350 | 30400 | 30350 | 2240 |
| 423 | 20230807 | 115900 | 108500817700 | 30350 | 30450 | 30450 | 30350 | 5212 |
| 424 | 20230807 | 115800 | 108342328600 | 30450 | 30500 | 30500 | 30450 | 4406 |
| 425 | 20230807 | 115700 | 108208128350 | 30500 | 30350 | 30500 | 30350 | 7017 |
| 426 | 20230807 | 115600 | 107994503000 | 30350 | 30300 | 30350 | 30300 | 9080 |
| 427 | 20230807 | 115500 | 107719210050 | 30300 | 30350 | 30350 | 30300 | 6493 |
| 428 | 20230807 | 115400 | 107522448150 | 30350 | 30300 | 30350 | 30300 | 3344 |
| 429 | 20230807 | 115300 | 107421024650 | 30350 | 30400 | 30400 | 30300 | 2392 |
| 430 | 20230807 | 115200 | 107348433750 | 30350 | 30250 | 30400 | 30250 | 5466 |
| 431 | 20230807 | 115100 | 107182796550 | 30300 | 30250 | 30300 | 30200 | 6401 |
| 432 | 20230807 | 115000 | 106989152800 | 30250 | 30300 | 30350 | 30250 | 6960 |
| 433 | 20230807 | 114900 | 106778301500 | 30350 | 30350 | 30350 | 30300 | 2665 |
| 434 | 20230807 | 114800 | 106697497800 | 30350 | 30400 | 30400 | 30300 | 3260 |
| 435 | 20230807 | 114700 | 106598553250 | 30400 | 30450 | 30450 | 30350 | 1804 |
| 436 | 20230807 | 114600 | 106543753750 | 30450 | 30450 | 30450 | 30400 | 2268 |
| 437 | 20230807 | 114500 | 106474788200 | 30400 | 30300 | 30400 | 30250 | 8521 |
| 438 | 20230807 | 114400 | 106216359300 | 30300 | 30300 | 30350 | 30250 | 5486 |
| 439 | 20230807 | 114300 | 106050156100 | 30250 | 30250 | 30300 | 30250 | 4461 |
| 440 | 20230807 | 114200 | 105915181850 | 30300 | 30300 | 30350 | 30250 | 9357 |
| 441 | 20230807 | 114100 | 105631678750 | 30300 | 30300 | 30350 | 30300 | 2955 |
| 442 | 20230807 | 114000 | 105542129450 | 30300 | 30400 | 30400 | 30300 | 9788 |
| 443 | 20230807 | 113900 | 105245172600 | 30350 | 30400 | 30450 | 30350 | 1591 |
| 444 | 20230807 | 113800 | 105196822950 | 30400 | 30500 | 30500 | 30400 | 8509 |
| 445 | 20230807 | 113700 | 104937916700 | 30450 | 30500 | 30500 | 30450 | 6282 |
| 446 | 20230807 | 113600 | 104746360000 | 30500 | 30500 | 30500 | 30450 | 826 |
| 447 | 20230807 | 113500 | 104721189500 | 30500 | 30500 | 30550 | 30450 | 6522 |
| 448 | 20230807 | 113400 | 104522266650 | 30500 | 30400 | 30500 | 30400 | 3060 |
| 449 | 20230807 | 113300 | 104428967350 | 30500 | 30400 | 30500 | 30350 | 5460 |
| 450 | 20230807 | 113200 | 104262907700 | 30400 | 30450 | 30450 | 30350 | 6559 |
| 451 | 20230807 | 113100 | 104063523100 | 30400 | 30400 | 30550 | 30350 | 16635 |
| 452 | 20230807 | 113000 | 103556804850 | 30350 | 30250 | 30400 | 30250 | 6083 |
| 453 | 20230807 | 112900 | 103372362500 | 30250 | 30250 | 30300 | 30250 | 7339 |
| 454 | 20230807 | 112800 | 103150336150 | 30300 | 30400 | 30400 | 30250 | 9842 |
| 455 | 20230807 | 112700 | 102852216350 | 30400 | 30350 | 30400 | 30350 | 6691 |
| 456 | 20230807 | 112600 | 102649094200 | 30350 | 30500 | 30500 | 30350 | 6879 |
| 457 | 20230807 | 112500 | 102439974250 | 30450 | 30500 | 30500 | 30400 | 6357 |
| 458 | 20230807 | 112400 | 102246349550 | 30500 | 30550 | 30550 | 30450 | 4680 |
| 459 | 20230807 | 112300 | 102103574500 | 30550 | 30600 | 30600 | 30500 | 13304 |
| 460 | 20230807 | 112200 | 101697351500 | 30600 | 30650 | 30650 | 30600 | 6519 |
| 461 | 20230807 | 112100 | 101497692700 | 30650 | 30700 | 30700 | 30600 | 7477 |
| 462 | 20230807 | 112000 | 101268577650 | 30700 | 30850 | 30900 | 30700 | 17252 |
| 463 | 20230807 | 111900 | 100737528750 | 30850 | 30850 | 30950 | 30800 | 21797 |
| 464 | 20230807 | 111800 | 100064456750 | 30900 | 30800 | 30900 | 30750 | 16725 |
| 465 | 20230807 | 111700 | 99548541600 | 30800 | 30700 | 30800 | 30650 | 11031 |
| 466 | 20230807 | 111600 | 99209692100 | 30650 | 30550 | 30700 | 30500 | 11645 |
| 467 | 20230807 | 111500 | 98853228600 | 30550 | 30550 | 30600 | 30550 | 3905 |
| 468 | 20230807 | 111400 | 98733830800 | 30550 | 30550 | 30600 | 30500 | 5195 |
| 469 | 20230807 | 111300 | 98575058150 | 30550 | 30550 | 30600 | 30500 | 8551 |
| 470 | 20230807 | 111200 | 98313764500 | 30550 | 30750 | 30750 | 30550 | 16701 |
| 471 | 20230807 | 111100 | 97801472150 | 30700 | 30650 | 30800 | 30650 | 19101 |
| 472 | 20230807 | 111000 | 97214684750 | 30700 | 30600 | 30700 | 30550 | 23009 |
| 473 | 20230807 | 110900 | 96510236100 | 30550 | 30200 | 30550 | 30200 | 48574 |
| 474 | 20230807 | 110800 | 95033156000 | 30200 | 30200 | 30200 | 30150 | 5210 |
| 475 | 20230807 | 110700 | 94875938400 | 30150 | 30150 | 30200 | 30150 | 7166 |
| 476 | 20230807 | 110600 | 94659627750 | 30150 | 30200 | 30200 | 30150 | 6066 |
| 477 | 20230807 | 110500 | 94476601600 | 30200 | 30300 | 30300 | 30100 | 20921 |
| 478 | 20230807 | 110400 | 93844510550 | 30300 | 30250 | 30300 | 30200 | 3992 |
| 479 | 20230807 | 110300 | 93723682200 | 30250 | 30300 | 30300 | 30200 | 12928 |
| 480 | 20230807 | 110200 | 93332385100 | 30300 | 30400 | 30400 | 30250 | 19373 |
| 481 | 20230807 | 110100 | 92745409500 | 30400 | 30350 | 30400 | 30250 | 23953 |
| 482 | 20230807 | 110000 | 92019199750 | 30350 | 30200 | 30350 | 30200 | 25122 |
| 483 | 20230807 | 105900 | 91259253600 | 30200 | 30050 | 30200 | 30000 | 17548 |
| 484 | 20230807 | 105800 | 90730710900 | 30100 | 30000 | 30100 | 30000 | 23740 |
| 485 | 20230807 | 105700 | 90017669700 | 30050 | 29800 | 30050 | 29800 | 23793 |
| 486 | 20230807 | 105600 | 89306017850 | 29800 | 30050 | 30050 | 29800 | 60429 |
| 487 | 20230807 | 105500 | 87498661050 | 30000 | 30000 | 30050 | 30000 | 4644 |
| 488 | 20230807 | 105400 | 87359256200 | 30000 | 30050 | 30050 | 30000 | 5950 |
| 489 | 20230807 | 105300 | 87180705800 | 30000 | 30000 | 30050 | 29950 | 19626 |
| 490 | 20230807 | 105200 | 86592078900 | 30000 | 30100 | 30100 | 29950 | 18993 |
| 491 | 20230807 | 105100 | 86022035200 | 30100 | 30050 | 30100 | 30050 | 4929 |
| 492 | 20230807 | 105000 | 85873872400 | 30100 | 30050 | 30150 | 30050 | 16868 |
| 493 | 20230807 | 104900 | 85366272200 | 30100 | 30050 | 30100 | 30000 | 8286 |
| 494 | 20230807 | 104800 | 85117259650 | 30050 | 29950 | 30100 | 29950 | 11732 |
| 495 | 20230807 | 104700 | 84765181200 | 29950 | 30100 | 30150 | 29900 | 33415 |
| 496 | 20230807 | 104600 | 83762478200 | 30100 | 30150 | 30150 | 30100 | 11244 |
| 497 | 20230807 | 104500 | 83423656900 | 30100 | 30150 | 30150 | 30100 | 8153 |
| 498 | 20230807 | 104400 | 83178124750 | 30150 | 30150 | 30200 | 30100 | 7552 |
| 499 | 20230807 | 104300 | 82950481850 | 30100 | 30200 | 30250 | 30050 | 17713 |
| 500 | 20230807 | 104200 | 82416142550 | 30100 | 30050 | 30150 | 29950 | 75629 |
| 501 | 20230807 | 104100 | 80146625350 | 30000 | 30050 | 30100 | 30000 | 36407 |
| 502 | 20230807 | 104000 | 79053391900 | 30050 | 30100 | 30150 | 30050 | 22022 |
| 503 | 20230807 | 103900 | 78390904250 | 30100 | 30100 | 30200 | 30100 | 8599 |
| 504 | 20230807 | 103800 | 78131667400 | 30150 | 30050 | 30200 | 30050 | 26912 |
| 505 | 20230807 | 103700 | 77320997700 | 30050 | 30100 | 30100 | 30050 | 11998 |
| 506 | 20230807 | 103600 | 76960021650 | 30100 | 30200 | 30250 | 30100 | 10949 |
| 507 | 20230807 | 103500 | 76629953150 | 30250 | 30050 | 30250 | 30050 | 33546 |
| 508 | 20230807 | 103400 | 75619458250 | 30050 | 30150 | 30200 | 30050 | 15819 |
| 509 | 20230807 | 103300 | 75142933150 | 30150 | 30250 | 30300 | 30100 | 21509 |
| 510 | 20230807 | 103200 | 74493289050 | 30200 | 30100 | 30350 | 30050 | 32861 |
| 511 | 20230807 | 103100 | 73502035800 | 30100 | 30150 | 30200 | 30050 | 38548 |
| 512 | 20230807 | 103000 | 72341092500 | 30150 | 30300 | 30300 | 30100 | 43575 |
| 513 | 20230807 | 102900 | 71026034700 | 30300 | 30350 | 30400 | 30250 | 20125 |
| 514 | 20230807 | 102800 | 70416082550 | 30350 | 30300 | 30400 | 30300 | 28257 |
| 515 | 20230807 | 102700 | 69559330050 | 30350 | 30550 | 30550 | 30300 | 62093 |
| 516 | 20230807 | 102600 | 67668517950 | 30500 | 30550 | 30650 | 30500 | 19996 |
| 517 | 20230807 | 102500 | 67057229950 | 30500 | 30700 | 30700 | 30500 | 36412 |
| 518 | 20230807 | 102400 | 65942753950 | 30700 | 30700 | 30750 | 30700 | 4035 |
| 519 | 20230807 | 102300 | 65818856100 | 30750 | 30700 | 30750 | 30650 | 8444 |
| 520 | 20230807 | 102200 | 65559596900 | 30700 | 30700 | 30750 | 30650 | 11075 |
| 521 | 20230807 | 102100 | 65219653550 | 30700 | 30700 | 30700 | 30600 | 6837 |
| 522 | 20230807 | 102000 | 65009963050 | 30600 | 30650 | 30700 | 30600 | 6843 |
| 523 | 20230807 | 101900 | 64800152000 | 30700 | 30550 | 30750 | 30550 | 25131 |
| 524 | 20230807 | 101800 | 64031129050 | 30600 | 30600 | 30600 | 30550 | 13980 |
| 525 | 20230807 | 101700 | 63603760650 | 30600 | 30650 | 30650 | 30550 | 10028 |
| 526 | 20230807 | 101600 | 63297023550 | 30600 | 30650 | 30650 | 30600 | 7273 |
| 527 | 20230807 | 101500 | 63074370400 | 30600 | 30650 | 30700 | 30600 | 6538 |
| 528 | 20230807 | 101400 | 62874004750 | 30700 | 30700 | 30750 | 30650 | 6532 |
| 529 | 20230807 | 101300 | 62673503400 | 30700 | 30750 | 30750 | 30650 | 7470 |
| 530 | 20230807 | 101200 | 62444192800 | 30700 | 30750 | 30750 | 30700 | 4087 |
| 531 | 20230807 | 101100 | 62318704450 | 30750 | 30750 | 30800 | 30600 | 7926 |
| 532 | 20230807 | 101000 | 62075704900 | 30750 | 30600 | 30800 | 30550 | 12098 |
| 533 | 20230807 | 100900 | 61705068550 | 30600 | 30800 | 30800 | 30600 | 39620 |
| 534 | 20230807 | 100800 | 60491085450 | 30800 | 30750 | 30800 | 30700 | 9080 |
| 535 | 20230807 | 100700 | 60211923700 | 30700 | 30650 | 30750 | 30650 | 8638 |
| 536 | 20230807 | 100600 | 59946849400 | 30650 | 30750 | 30850 | 30650 | 25657 |
| 537 | 20230807 | 100500 | 59157824150 | 30750 | 30600 | 30800 | 30600 | 15833 |
| 538 | 20230807 | 100400 | 58672195550 | 30650 | 30650 | 30700 | 30600 | 10565 |
| 539 | 20230807 | 100300 | 58348364350 | 30700 | 30700 | 30700 | 30650 | 10376 |
| 540 | 20230807 | 100200 | 58030246900 | 30650 | 30750 | 30800 | 30650 | 14925 |
| 541 | 20230807 | 100100 | 57571884900 | 30750 | 30750 | 30800 | 30750 | 9458 |
| 542 | 20230807 | 100000 | 57280994500 | 30750 | 30750 | 30800 | 30700 | 9403 |
| 543 | 20230807 | 095900 | 56991930050 | 30750 | 30700 | 30850 | 30650 | 25854 |
| 544 | 20230807 | 095800 | 56198411250 | 30700 | 30850 | 30900 | 30700 | 23368 |
| 545 | 20230807 | 095700 | 55478978150 | 30800 | 30900 | 30900 | 30800 | 6299 |
| 546 | 20230807 | 095600 | 55284577900 | 30850 | 30900 | 30950 | 30850 | 8536 |
| 547 | 20230807 | 095500 | 55020908650 | 30950 | 31100 | 31100 | 30900 | 15628 |
| 548 | 20230807 | 095400 | 54536335850 | 31100 | 31200 | 31200 | 31000 | 10438 |
| 549 | 20230807 | 095300 | 54211670200 | 31200 | 31100 | 31200 | 31000 | 10812 |
| 550 | 20230807 | 095200 | 53875460500 | 31100 | 31200 | 31200 | 31050 | 10416 |
| 551 | 20230807 | 095100 | 53551285850 | 31150 | 31100 | 31200 | 31100 | 16785 |
| 552 | 20230807 | 095000 | 53028396450 | 31100 | 30850 | 31150 | 30800 | 21904 |
| 553 | 20230807 | 094900 | 52350201450 | 30850 | 30850 | 30900 | 30850 | 9446 |
| 554 | 20230807 | 094800 | 52058569200 | 30900 | 30700 | 30900 | 30700 | 15543 |
| 555 | 20230807 | 094700 | 51579847900 | 30700 | 30900 | 30950 | 30700 | 29319 |
| 556 | 20230807 | 094600 | 50676972550 | 30900 | 31100 | 31150 | 30900 | 29728 |
| 557 | 20230807 | 094500 | 49754269700 | 31100 | 31150 | 31200 | 31050 | 16774 |
| 558 | 20230807 | 094400 | 49232240850 | 31150 | 31150 | 31200 | 31000 | 40264 |
| 559 | 20230807 | 094300 | 47980219400 | 31150 | 31100 | 31200 | 31050 | 13282 |
| 560 | 20230807 | 094200 | 47567046650 | 31100 | 31050 | 31150 | 30900 | 29126 |
| 561 | 20230807 | 094100 | 46661954650 | 31100 | 30900 | 31150 | 30850 | 23344 |
| 562 | 20230807 | 094000 | 45937919800 | 30900 | 30850 | 31000 | 30800 | 19260 |
| 563 | 20230807 | 093900 | 45342973600 | 30850 | 30700 | 30950 | 30650 | 24577 |
| 564 | 20230807 | 093800 | 44585775150 | 30700 | 30750 | 30750 | 30600 | 40813 |
| 565 | 20230807 | 093700 | 43333473200 | 30750 | 30950 | 30950 | 30650 | 24237 |
| 566 | 20230807 | 093600 | 42587316150 | 30950 | 31000 | 31050 | 30900 | 20621 |
| 567 | 20230807 | 093500 | 41948151350 | 31050 | 30700 | 31100 | 30700 | 39582 |
| 568 | 20230807 | 093400 | 40725927400 | 30750 | 30650 | 30800 | 30550 | 67405 |
| 569 | 20230807 | 093300 | 38660897350 | 30650 | 31200 | 31200 | 30650 | 95409 |
| 570 | 20230807 | 093200 | 35706971900 | 31200 | 31050 | 31250 | 31050 | 29517 |
| 571 | 20230807 | 093100 | 34787790750 | 31050 | 31050 | 31150 | 31050 | 23033 |
| 572 | 20230807 | 093000 | 34071898650 | 31050 | 31150 | 31250 | 31050 | 48295 |
| 573 | 20230807 | 092900 | 32567308950 | 31100 | 31150 | 31300 | 31100 | 41794 |
| 574 | 20230807 | 092800 | 31264321350 | 31100 | 31300 | 31350 | 31050 | 45572 |
| 575 | 20230807 | 092700 | 29843737650 | 31300 | 31450 | 31500 | 31300 | 21802 |
| 576 | 20230807 | 092600 | 29159978100 | 31550 | 31500 | 31950 | 31450 | 37697 |
| 577 | 20230807 | 092500 | 27970361500 | 31500 | 31300 | 31600 | 31300 | 30405 |
| 578 | 20230807 | 092400 | 27015010400 | 31350 | 31500 | 31500 | 31300 | 21981 |
| 579 | 20230807 | 092300 | 26324860200 | 31500 | 31450 | 31500 | 31200 | 58612 |
| 580 | 20230807 | 092200 | 24487567050 | 31450 | 31500 | 31700 | 31450 | 32688 |
| 581 | 20230807 | 092100 | 23456757650 | 31550 | 31700 | 31750 | 31500 | 67804 |
| 582 | 20230807 | 092000 | 21314387600 | 31750 | 31750 | 31800 | 31700 | 14745 |
| 583 | 20230807 | 091900 | 20846178750 | 31750 | 31900 | 31900 | 31700 | 22536 |
| 584 | 20230807 | 091800 | 20130036650 | 31850 | 31900 | 31950 | 31800 | 12323 |
| 585 | 20230807 | 091700 | 19737302450 | 31900 | 31850 | 31950 | 31800 | 12682 |
| 586 | 20230807 | 091600 | 19333135900 | 31900 | 32000 | 32000 | 31850 | 8175 |
| 587 | 20230807 | 091500 | 19072194100 | 32000 | 32050 | 32100 | 31950 | 17413 |
| 588 | 20230807 | 091400 | 18514632500 | 32100 | 31700 | 32150 | 31650 | 29970 |
| 589 | 20230807 | 091300 | 17559417500 | 31700 | 31800 | 31850 | 31650 | 29143 |
| 590 | 20230807 | 091200 | 16634367150 | 31800 | 31950 | 31950 | 31800 | 23024 |
| 591 | 20230807 | 091100 | 15900511200 | 31950 | 32050 | 32100 | 31850 | 14383 |
| 592 | 20230807 | 091000 | 15440841000 | 32000 | 32000 | 32200 | 32000 | 21924 |
| 593 | 20230807 | 090900 | 14736764100 | 32000 | 31900 | 32150 | 31750 | 43205 |
| 594 | 20230807 | 090800 | 13358128250 | 31900 | 31950 | 32050 | 31850 | 29576 |
| 595 | 20230807 | 090700 | 12413192800 | 31950 | 32000 | 32050 | 31900 | 45726 |
| 596 | 20230807 | 090600 | 10951908700 | 32050 | 32100 | 32250 | 31950 | 47139 |
| 597 | 20230807 | 090500 | 9440727400 | 32100 | 32250 | 32300 | 32050 | 29274 |
| 598 | 20230807 | 090400 | 8498737150 | 32250 | 32350 | 32600 | 32250 | 26055 |
| 599 | 20230807 | 090300 | 7654080600 | 32400 | 32600 | 32600 | 32350 | 18748 |
| 600 | 20230807 | 090200 | 7044668300 | 32600 | 32100 | 32650 | 32050 | 39485 |
| 601 | 20230807 | 090100 | 5768637050 | 32050 | 31950 | 32150 | 31900 | 71790 |
| 602 | 20230807 | 090000 | 3469989800 | 32000 | 32400 | 32400 | 31650 | 103661 |