34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 190100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 3 | 20230801 | 190000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230801 | 185900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230801 | 185800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230801 | 185700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230801 | 185600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230801 | 185500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230801 | 185400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230801 | 185300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230801 | 185200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230801 | 185100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230801 | 185000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230801 | 184900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230801 | 184800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230801 | 184700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230801 | 184600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230801 | 184500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230801 | 184400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230801 | 184300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230801 | 184200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230801 | 184100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230801 | 184000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230801 | 183900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230801 | 183800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230801 | 183700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230801 | 183600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230801 | 183500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230801 | 183400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230801 | 183300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230801 | 183200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230801 | 183100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 33 | 20230801 | 183000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230801 | 182900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230801 | 182800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230801 | 182700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230801 | 182600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230801 | 182500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230801 | 182400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230801 | 182300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230801 | 182200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230801 | 182100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230801 | 182000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230801 | 181900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230801 | 181800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230801 | 181700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230801 | 181600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230801 | 181500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230801 | 181400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230801 | 181300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230801 | 181200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230801 | 181100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230801 | 181000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230801 | 180900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230801 | 180800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230801 | 180700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230801 | 180600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230801 | 180500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230801 | 180400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230801 | 180300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230801 | 180200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230801 | 180100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 63 | 20230801 | 180000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230801 | 175900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230801 | 175800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230801 | 175700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230801 | 175600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230801 | 175500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230801 | 175400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230801 | 175300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230801 | 175200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230801 | 175100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230801 | 175000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230801 | 174900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230801 | 174800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230801 | 174700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230801 | 174600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230801 | 174500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230801 | 174400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230801 | 174300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230801 | 174200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230801 | 174100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230801 | 174000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230801 | 173900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230801 | 173800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230801 | 173700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230801 | 173600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230801 | 173500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230801 | 173400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230801 | 173300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230801 | 173200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230801 | 173100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 93 | 20230801 | 173000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230801 | 172900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230801 | 172800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230801 | 172700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230801 | 172600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230801 | 172500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230801 | 172400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230801 | 172300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230801 | 172200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230801 | 172100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230801 | 172000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230801 | 171900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230801 | 171800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230801 | 171700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230801 | 171600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230801 | 171500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230801 | 171400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230801 | 171300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230801 | 171200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230801 | 171100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230801 | 171000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230801 | 170900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230801 | 170800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230801 | 170700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230801 | 170600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230801 | 170500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230801 | 170400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230801 | 170300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230801 | 170200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230801 | 170100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 123 | 20230801 | 170000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230801 | 165900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230801 | 165800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230801 | 165700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230801 | 165600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230801 | 165500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230801 | 165400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230801 | 165300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230801 | 165200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230801 | 165100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230801 | 165000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230801 | 164900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230801 | 164800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230801 | 164700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230801 | 164600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230801 | 164500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230801 | 164400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230801 | 164300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230801 | 164200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230801 | 164100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230801 | 164000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230801 | 163900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230801 | 163800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230801 | 163700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230801 | 163600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230801 | 163500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230801 | 163400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230801 | 163300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230801 | 163200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230801 | 163100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 153 | 20230801 | 163000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230801 | 162900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230801 | 162800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230801 | 162700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230801 | 162600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230801 | 162500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230801 | 162400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230801 | 162300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230801 | 162200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230801 | 162100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230801 | 162000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230801 | 161900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230801 | 161800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230801 | 161700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230801 | 161600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230801 | 161500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230801 | 161400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230801 | 161300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230801 | 161200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230801 | 161100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230801 | 161000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230801 | 160900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230801 | 160800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230801 | 160700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230801 | 160600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230801 | 160500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230801 | 160400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230801 | 160300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230801 | 160200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230801 | 160100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 183 | 20230801 | 160000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230801 | 155900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230801 | 155800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230801 | 155700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230801 | 155600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230801 | 155500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230801 | 155400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230801 | 155300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230801 | 155200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230801 | 155100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230801 | 155000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230801 | 154900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230801 | 154800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230801 | 154700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230801 | 154600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230801 | 154500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230801 | 154400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230801 | 154300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230801 | 154200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230801 | 154100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230801 | 154000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230801 | 153900 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230801 | 153800 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20230801 | 153700 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20230801 | 153600 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20230801 | 153500 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20230801 | 153400 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20230801 | 153300 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20230801 | 153200 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20230801 | 153100 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 213 | 20230801 | 153000 | 319043194600 | 34950 | 34950 | 34950 | 34950 | 47755 |
| 214 | 20230801 | 152900 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230801 | 152800 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230801 | 152700 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230801 | 152600 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230801 | 152500 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230801 | 152400 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230801 | 152300 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230801 | 152200 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230801 | 152100 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230801 | 152000 | 317374157350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230801 | 151900 | 317374157350 | 34850 | 34800 | 34900 | 34800 | 21469 |
| 225 | 20230801 | 151800 | 316625747950 | 34850 | 34800 | 34850 | 34750 | 17660 |
| 226 | 20230801 | 151700 | 316011487500 | 34750 | 34800 | 34800 | 34750 | 15414 |
| 227 | 20230801 | 151600 | 315475440850 | 34750 | 34750 | 34800 | 34700 | 11255 |
| 228 | 20230801 | 151500 | 315084181200 | 34800 | 34700 | 34800 | 34700 | 12892 |
| 229 | 20230801 | 151400 | 314636433750 | 34750 | 34700 | 34750 | 34700 | 15857 |
| 230 | 20230801 | 151300 | 314085892950 | 34750 | 34700 | 34750 | 34700 | 12981 |
| 231 | 20230801 | 151200 | 313635346350 | 34750 | 34700 | 34750 | 34650 | 8781 |
| 232 | 20230801 | 151100 | 313330698400 | 34700 | 34750 | 34800 | 34650 | 16422 |
| 233 | 20230801 | 151000 | 312760752800 | 34750 | 34850 | 34850 | 34750 | 21744 |
| 234 | 20230801 | 150900 | 312003984750 | 34850 | 34700 | 34900 | 34650 | 29428 |
| 235 | 20230801 | 150800 | 310980786700 | 34700 | 34650 | 34700 | 34600 | 14382 |
| 236 | 20230801 | 150700 | 310482336800 | 34600 | 34550 | 34650 | 34500 | 15231 |
| 237 | 20230801 | 150600 | 309955264450 | 34600 | 34550 | 34600 | 34500 | 8076 |
| 238 | 20230801 | 150500 | 309676187200 | 34600 | 34450 | 34600 | 34400 | 21927 |
| 239 | 20230801 | 150400 | 308920047350 | 34400 | 34400 | 34450 | 34400 | 10338 |
| 240 | 20230801 | 150300 | 308564298000 | 34450 | 34450 | 34450 | 34400 | 11625 |
| 241 | 20230801 | 150200 | 308164184750 | 34450 | 34400 | 34450 | 34350 | 12507 |
| 242 | 20230801 | 150100 | 307733877100 | 34450 | 34350 | 34450 | 34300 | 11538 |
| 243 | 20230801 | 150000 | 307337444450 | 34350 | 34450 | 34500 | 34300 | 26060 |
| 244 | 20230801 | 145900 | 306440470750 | 34450 | 34450 | 34500 | 34450 | 4641 |
| 245 | 20230801 | 145800 | 306280509700 | 34450 | 34500 | 34550 | 34450 | 6587 |
| 246 | 20230801 | 145700 | 306053438850 | 34450 | 34550 | 34550 | 34450 | 10907 |
| 247 | 20230801 | 145600 | 305677088300 | 34550 | 34600 | 34600 | 34500 | 10229 |
| 248 | 20230801 | 145500 | 305323805900 | 34550 | 34600 | 34600 | 34550 | 6237 |
| 249 | 20230801 | 145400 | 305108194100 | 34550 | 34600 | 34650 | 34550 | 14519 |
| 250 | 20230801 | 145300 | 304605824250 | 34650 | 34600 | 34650 | 34550 | 8531 |
| 251 | 20230801 | 145200 | 304310638150 | 34600 | 34500 | 34650 | 34500 | 6515 |
| 252 | 20230801 | 145100 | 304085325700 | 34500 | 34500 | 34550 | 34500 | 8297 |
| 253 | 20230801 | 145000 | 303798947350 | 34500 | 34550 | 34550 | 34500 | 7110 |
| 254 | 20230801 | 144900 | 303553455550 | 34550 | 34550 | 34550 | 34500 | 5373 |
| 255 | 20230801 | 144800 | 303367930750 | 34550 | 34600 | 34600 | 34550 | 3472 |
| 256 | 20230801 | 144700 | 303247878450 | 34600 | 34650 | 34650 | 34600 | 4541 |
| 257 | 20230801 | 144600 | 303090735400 | 34650 | 34700 | 34700 | 34600 | 7033 |
| 258 | 20230801 | 144500 | 302847053800 | 34700 | 34600 | 34700 | 34600 | 8089 |
| 259 | 20230801 | 144400 | 302566488450 | 34600 | 34550 | 34650 | 34500 | 9423 |
| 260 | 20230801 | 144300 | 302240504700 | 34550 | 34500 | 34650 | 34450 | 10648 |
| 261 | 20230801 | 144200 | 301872220700 | 34500 | 34500 | 34600 | 34450 | 3666 |
| 262 | 20230801 | 144100 | 301745732550 | 34500 | 34400 | 34600 | 34400 | 12284 |
| 263 | 20230801 | 144000 | 301322241350 | 34400 | 34400 | 34500 | 34400 | 9577 |
| 264 | 20230801 | 143900 | 300992524350 | 34450 | 34500 | 34500 | 34400 | 10554 |
| 265 | 20230801 | 143800 | 300629095500 | 34500 | 34600 | 34600 | 34450 | 4951 |
| 266 | 20230801 | 143700 | 300458113900 | 34600 | 34550 | 34650 | 34500 | 14860 |
| 267 | 20230801 | 143600 | 299944672850 | 34600 | 34550 | 34600 | 34550 | 4874 |
| 268 | 20230801 | 143500 | 299776110450 | 34550 | 34550 | 34600 | 34500 | 7370 |
| 269 | 20230801 | 143400 | 299521484750 | 34600 | 34700 | 34700 | 34550 | 6601 |
| 270 | 20230801 | 143300 | 299292920400 | 34700 | 34700 | 34750 | 34650 | 7430 |
| 271 | 20230801 | 143200 | 299035054700 | 34750 | 34700 | 34750 | 34600 | 9206 |
| 272 | 20230801 | 143100 | 298715806700 | 34700 | 34550 | 34700 | 34550 | 5686 |
| 273 | 20230801 | 143000 | 298519045700 | 34550 | 34450 | 34600 | 34400 | 9064 |
| 274 | 20230801 | 142900 | 298206290500 | 34500 | 34500 | 34550 | 34450 | 7368 |
| 275 | 20230801 | 142800 | 297952175400 | 34500 | 34550 | 34550 | 34500 | 5464 |
| 276 | 20230801 | 142700 | 297763620650 | 34500 | 34600 | 34600 | 34500 | 12198 |
| 277 | 20230801 | 142600 | 297341983550 | 34600 | 34350 | 34600 | 34350 | 13421 |
| 278 | 20230801 | 142500 | 296878768550 | 34400 | 34200 | 34400 | 34150 | 20844 |
| 279 | 20230801 | 142400 | 296163514100 | 34200 | 34500 | 34550 | 34200 | 19141 |
| 280 | 20230801 | 142300 | 295505070850 | 34500 | 34650 | 34650 | 34500 | 16805 |
| 281 | 20230801 | 142200 | 294924331200 | 34600 | 34700 | 34700 | 34550 | 10610 |
| 282 | 20230801 | 142100 | 294556907600 | 34700 | 34750 | 34800 | 34650 | 14520 |
| 283 | 20230801 | 142000 | 294052614100 | 34750 | 34850 | 34900 | 34750 | 13723 |
| 284 | 20230801 | 141900 | 293574659100 | 34850 | 34900 | 34950 | 34850 | 13995 |
| 285 | 20230801 | 141800 | 293086456700 | 34900 | 34800 | 34950 | 34750 | 15997 |
| 286 | 20230801 | 141700 | 292528725500 | 34800 | 34700 | 34800 | 34650 | 16256 |
| 287 | 20230801 | 141600 | 291963539900 | 34700 | 34600 | 34700 | 34500 | 20099 |
| 288 | 20230801 | 141500 | 291268548700 | 34600 | 34750 | 34750 | 34600 | 23620 |
| 289 | 20230801 | 141400 | 290450262050 | 34750 | 34700 | 34750 | 34600 | 8223 |
| 290 | 20230801 | 141300 | 290165143700 | 34750 | 34750 | 34900 | 34650 | 43989 |
| 291 | 20230801 | 141200 | 288635765950 | 34750 | 34700 | 34800 | 34650 | 16639 |
| 292 | 20230801 | 141100 | 288057969200 | 34700 | 34750 | 34800 | 34650 | 24333 |
| 293 | 20230801 | 141000 | 287213334350 | 34750 | 34850 | 34900 | 34750 | 45682 |
| 294 | 20230801 | 140900 | 285623699750 | 34800 | 34600 | 34800 | 34600 | 23159 |
| 295 | 20230801 | 140800 | 284819442650 | 34650 | 34550 | 34650 | 34550 | 23262 |
| 296 | 20230801 | 140700 | 284014626350 | 34550 | 34400 | 34550 | 34350 | 23318 |
| 297 | 20230801 | 140600 | 283211073200 | 34400 | 34300 | 34400 | 34250 | 8426 |
| 298 | 20230801 | 140500 | 282921822500 | 34300 | 34250 | 34350 | 34250 | 13361 |
| 299 | 20230801 | 140400 | 282463558950 | 34250 | 34300 | 34350 | 34250 | 7466 |
| 300 | 20230801 | 140300 | 282207407600 | 34300 | 34000 | 34450 | 33950 | 13383 |
| 301 | 20230801 | 140200 | 281749730050 | 34000 | 34050 | 34050 | 33950 | 13846 |
| 302 | 20230801 | 140100 | 281279094300 | 34050 | 34050 | 34100 | 34000 | 10280 |
| 303 | 20230801 | 140000 | 280928867150 | 34100 | 34300 | 34300 | 34050 | 23546 |
| 304 | 20230801 | 135900 | 280124929150 | 34300 | 34450 | 34450 | 34250 | 50043 |
| 305 | 20230801 | 135800 | 278404820100 | 34450 | 34350 | 34500 | 34300 | 28347 |
| 306 | 20230801 | 135700 | 277429876750 | 34350 | 34250 | 34400 | 34250 | 18054 |
| 307 | 20230801 | 135600 | 276810457800 | 34250 | 34000 | 34250 | 33950 | 13139 |
| 308 | 20230801 | 135500 | 276362189900 | 33950 | 34150 | 34150 | 33950 | 28730 |
| 309 | 20230801 | 135400 | 275383568800 | 34150 | 34200 | 34300 | 34100 | 35320 |
| 310 | 20230801 | 135300 | 274175872750 | 34200 | 34150 | 34200 | 34050 | 25473 |
| 311 | 20230801 | 135200 | 273306476100 | 34150 | 33950 | 34150 | 33950 | 29278 |
| 312 | 20230801 | 135100 | 272309351400 | 33950 | 33750 | 34000 | 33700 | 23051 |
| 313 | 20230801 | 135000 | 271529822300 | 33750 | 33800 | 33800 | 33700 | 20061 |
| 314 | 20230801 | 134900 | 270852515450 | 33750 | 33800 | 33850 | 33700 | 29688 |
| 315 | 20230801 | 134800 | 269849974400 | 33800 | 33850 | 33850 | 33750 | 19269 |
| 316 | 20230801 | 134700 | 269198728300 | 33850 | 33800 | 33850 | 33700 | 21018 |
| 317 | 20230801 | 134600 | 268488993550 | 33800 | 33600 | 33800 | 33600 | 29897 |
| 318 | 20230801 | 134500 | 267481541700 | 33650 | 33200 | 33650 | 33150 | 32816 |
| 319 | 20230801 | 134400 | 266384998400 | 33150 | 33200 | 33350 | 33150 | 39996 |
| 320 | 20230801 | 134300 | 265054653350 | 33200 | 33050 | 33250 | 32950 | 101683 |
| 321 | 20230801 | 134200 | 261696592600 | 33000 | 33450 | 33450 | 33000 | 58379 |
| 322 | 20230801 | 134100 | 259756389550 | 33450 | 33700 | 33700 | 33450 | 45919 |
| 323 | 20230801 | 134000 | 258216298400 | 33700 | 33800 | 33850 | 33700 | 29554 |
| 324 | 20230801 | 133900 | 257218458700 | 33850 | 33750 | 33900 | 33750 | 12818 |
| 325 | 20230801 | 133800 | 256785126500 | 33800 | 33750 | 33900 | 33750 | 18035 |
| 326 | 20230801 | 133700 | 256175069900 | 33750 | 33850 | 33850 | 33650 | 50286 |
| 327 | 20230801 | 133600 | 254478274450 | 33850 | 34000 | 34000 | 33800 | 20495 |
| 328 | 20230801 | 133500 | 253784019850 | 33950 | 33950 | 34000 | 33850 | 19509 |
| 329 | 20230801 | 133400 | 253122305300 | 33900 | 33700 | 34000 | 33700 | 16718 |
| 330 | 20230801 | 133300 | 252555381550 | 33750 | 34050 | 34100 | 33700 | 29484 |
| 331 | 20230801 | 133200 | 251555726100 | 34100 | 34050 | 34150 | 33800 | 33876 |
| 332 | 20230801 | 133100 | 250405560600 | 34000 | 34300 | 34350 | 34000 | 29705 |
| 333 | 20230801 | 133000 | 249391967100 | 34300 | 34250 | 34400 | 34200 | 23887 |
| 334 | 20230801 | 132900 | 248573180450 | 34250 | 34200 | 34350 | 34200 | 25932 |
| 335 | 20230801 | 132800 | 247684515650 | 34250 | 34250 | 34350 | 34100 | 36695 |
| 336 | 20230801 | 132700 | 246427706900 | 34250 | 33950 | 34300 | 33900 | 40477 |
| 337 | 20230801 | 132600 | 245049213550 | 33950 | 33700 | 34000 | 33650 | 36852 |
| 338 | 20230801 | 132500 | 243802798500 | 33700 | 33450 | 33850 | 33400 | 83026 |
| 339 | 20230801 | 132400 | 241015891500 | 33500 | 33900 | 33950 | 33400 | 68778 |
| 340 | 20230801 | 132300 | 238699906650 | 33900 | 34150 | 34200 | 33900 | 57212 |
| 341 | 20230801 | 132200 | 236753931200 | 34150 | 34350 | 34400 | 34100 | 26983 |
| 342 | 20230801 | 132100 | 235828959300 | 34350 | 34100 | 34400 | 34050 | 47729 |
| 343 | 20230801 | 132000 | 234197289100 | 34050 | 34050 | 34200 | 33950 | 93728 |
| 344 | 20230801 | 131900 | 231008877500 | 34000 | 34350 | 34350 | 34000 | 73534 |
| 345 | 20230801 | 131800 | 228497288700 | 34350 | 34600 | 34600 | 34350 | 60307 |
| 346 | 20230801 | 131700 | 226417252750 | 34600 | 34750 | 34750 | 34550 | 22330 |
| 347 | 20230801 | 131600 | 225643998350 | 34700 | 34700 | 34750 | 34650 | 17784 |
| 348 | 20230801 | 131500 | 225026872800 | 34700 | 34600 | 34750 | 34600 | 14220 |
| 349 | 20230801 | 131400 | 224533676300 | 34600 | 34700 | 34750 | 34600 | 16327 |
| 350 | 20230801 | 131300 | 223967808350 | 34750 | 34750 | 34800 | 34650 | 16167 |
| 351 | 20230801 | 131200 | 223406406250 | 34750 | 34800 | 34800 | 34650 | 26045 |
| 352 | 20230801 | 131100 | 222501832850 | 34800 | 34900 | 35000 | 34750 | 29247 |
| 353 | 20230801 | 131000 | 221481402050 | 34900 | 34950 | 35000 | 34900 | 17083 |
| 354 | 20230801 | 130900 | 220884096050 | 34900 | 34850 | 34950 | 34800 | 12680 |
| 355 | 20230801 | 130800 | 220441391050 | 34850 | 34750 | 34850 | 34750 | 18974 |
| 356 | 20230801 | 130700 | 219781399100 | 34750 | 34700 | 34800 | 34650 | 28764 |
| 357 | 20230801 | 130600 | 218782882350 | 34750 | 34850 | 34850 | 34700 | 12948 |
| 358 | 20230801 | 130500 | 218332749550 | 34850 | 35050 | 35050 | 34800 | 15258 |
| 359 | 20230801 | 130400 | 217799567200 | 35000 | 35050 | 35100 | 35000 | 7318 |
| 360 | 20230801 | 130300 | 217543172300 | 35050 | 35100 | 35100 | 35000 | 8889 |
| 361 | 20230801 | 130200 | 217231543800 | 35100 | 35150 | 35150 | 35000 | 7139 |
| 362 | 20230801 | 130100 | 216981296100 | 35200 | 35250 | 35250 | 35100 | 15894 |
| 363 | 20230801 | 130000 | 216422008400 | 35250 | 35250 | 35300 | 35200 | 13374 |
| 364 | 20230801 | 125900 | 215950504500 | 35250 | 35200 | 35300 | 35200 | 15270 |
| 365 | 20230801 | 125800 | 215412296350 | 35200 | 35100 | 35250 | 35000 | 16244 |
| 366 | 20230801 | 125700 | 214841667350 | 35100 | 34950 | 35100 | 34900 | 25852 |
| 367 | 20230801 | 125600 | 213935719600 | 34950 | 34650 | 34950 | 34600 | 32644 |
| 368 | 20230801 | 125500 | 212802519150 | 34600 | 34700 | 34750 | 34550 | 42357 |
| 369 | 20230801 | 125400 | 211335094500 | 34700 | 34850 | 34900 | 34700 | 23796 |
| 370 | 20230801 | 125300 | 210507585950 | 34850 | 34900 | 35000 | 34850 | 18036 |
| 371 | 20230801 | 125200 | 209878148450 | 34850 | 35050 | 35050 | 34750 | 86345 |
| 372 | 20230801 | 125100 | 206864595550 | 35000 | 35000 | 35050 | 35000 | 29266 |
| 373 | 20230801 | 125000 | 205839958000 | 35000 | 35050 | 35050 | 35000 | 13466 |
| 374 | 20230801 | 124900 | 205368528350 | 35050 | 35150 | 35150 | 35000 | 20869 |
| 375 | 20230801 | 124800 | 204636498800 | 35150 | 35200 | 35200 | 35150 | 9757 |
| 376 | 20230801 | 124700 | 204293356300 | 35200 | 35200 | 35250 | 35100 | 7092 |
| 377 | 20230801 | 124600 | 204044047550 | 35250 | 35200 | 35350 | 35150 | 20020 |
| 378 | 20230801 | 124500 | 203338247150 | 35200 | 35050 | 35200 | 35000 | 16259 |
| 379 | 20230801 | 124400 | 202767440600 | 35000 | 35100 | 35150 | 35000 | 29458 |
| 380 | 20230801 | 124300 | 201734278300 | 35150 | 35200 | 35250 | 35100 | 17290 |
| 381 | 20230801 | 124200 | 201126117450 | 35250 | 35300 | 35350 | 35200 | 16234 |
| 382 | 20230801 | 124100 | 200553569000 | 35300 | 35350 | 35350 | 35300 | 2725 |
| 383 | 20230801 | 124000 | 200457352350 | 35300 | 35350 | 35400 | 35300 | 5317 |
| 384 | 20230801 | 123900 | 200269380350 | 35350 | 35350 | 35400 | 35300 | 8898 |
| 385 | 20230801 | 123800 | 199954915650 | 35350 | 35350 | 35400 | 35300 | 8951 |
| 386 | 20230801 | 123700 | 199638623900 | 35350 | 35450 | 35450 | 35300 | 11111 |
| 387 | 20230801 | 123600 | 199245522100 | 35450 | 35500 | 35550 | 35450 | 9400 |
| 388 | 20230801 | 123500 | 198912010600 | 35500 | 35550 | 35650 | 35500 | 7123 |
| 389 | 20230801 | 123400 | 198658650600 | 35500 | 35550 | 35550 | 35450 | 4222 |
| 390 | 20230801 | 123300 | 198508735350 | 35550 | 35600 | 35600 | 35550 | 4222 |
| 391 | 20230801 | 123200 | 198358567650 | 35600 | 35400 | 35650 | 35350 | 11156 |
| 392 | 20230801 | 123100 | 197962379950 | 35400 | 35350 | 35450 | 35300 | 15705 |
| 393 | 20230801 | 123000 | 197407176000 | 35350 | 35400 | 35450 | 35350 | 8202 |
| 394 | 20230801 | 122900 | 197116892050 | 35450 | 35450 | 35450 | 35400 | 12079 |
| 395 | 20230801 | 122800 | 196689067300 | 35450 | 35500 | 35550 | 35400 | 16564 |
| 396 | 20230801 | 122700 | 196101348800 | 35500 | 35500 | 35600 | 35500 | 19250 |
| 397 | 20230801 | 122600 | 195417839950 | 35500 | 35600 | 35650 | 35500 | 18215 |
| 398 | 20230801 | 122500 | 194770140700 | 35650 | 35650 | 35650 | 35600 | 6555 |
| 399 | 20230801 | 122400 | 194536731600 | 35700 | 35650 | 35700 | 35600 | 4103 |
| 400 | 20230801 | 122300 | 194390450250 | 35650 | 35700 | 35700 | 35600 | 8987 |
| 401 | 20230801 | 122200 | 194070025950 | 35650 | 35700 | 35750 | 35650 | 1861 |
| 402 | 20230801 | 122100 | 194003612300 | 35700 | 35700 | 35750 | 35650 | 3655 |
| 403 | 20230801 | 122000 | 193873092100 | 35700 | 35700 | 35700 | 35650 | 8668 |
| 404 | 20230801 | 121900 | 193563734150 | 35700 | 35800 | 35800 | 35700 | 3557 |
| 405 | 20230801 | 121800 | 193436657950 | 35800 | 35850 | 35900 | 35700 | 4560 |
| 406 | 20230801 | 121700 | 193273430400 | 35850 | 35850 | 35900 | 35800 | 1897 |
| 407 | 20230801 | 121600 | 193205428200 | 35800 | 35850 | 35900 | 35800 | 1096 |
| 408 | 20230801 | 121500 | 193166140900 | 35850 | 35900 | 35900 | 35850 | 2470 |
| 409 | 20230801 | 121400 | 193077571450 | 35850 | 35850 | 35900 | 35800 | 4180 |
| 410 | 20230801 | 121300 | 192927766800 | 35800 | 35750 | 35850 | 35700 | 4961 |
| 411 | 20230801 | 121200 | 192750294800 | 35750 | 35800 | 35800 | 35750 | 3402 |
| 412 | 20230801 | 121100 | 192628662350 | 35800 | 35800 | 35850 | 35750 | 3543 |
| 413 | 20230801 | 121000 | 192501875400 | 35800 | 35850 | 35850 | 35800 | 2045 |
| 414 | 20230801 | 120900 | 192428650150 | 35850 | 35900 | 35900 | 35800 | 3113 |
| 415 | 20230801 | 120800 | 192317059300 | 35850 | 35700 | 35900 | 35700 | 10184 |
| 416 | 20230801 | 120700 | 191952434050 | 35700 | 35700 | 35750 | 35650 | 4034 |
| 417 | 20230801 | 120600 | 191808421900 | 35650 | 35650 | 35700 | 35650 | 7100 |
| 418 | 20230801 | 120500 | 191555180300 | 35700 | 35750 | 35750 | 35650 | 8756 |
| 419 | 20230801 | 120400 | 191242732900 | 35750 | 35750 | 35750 | 35700 | 9902 |
| 420 | 20230801 | 120300 | 190889170400 | 35750 | 35800 | 35800 | 35750 | 6566 |
| 421 | 20230801 | 120200 | 190654394250 | 35800 | 35750 | 35800 | 35750 | 3949 |
| 422 | 20230801 | 120100 | 190513177200 | 35750 | 35800 | 35850 | 35750 | 4274 |
| 423 | 20230801 | 120000 | 190360181600 | 35800 | 35800 | 35850 | 35800 | 4837 |
| 424 | 20230801 | 115900 | 190186958800 | 35850 | 35850 | 35850 | 35800 | 1769 |
| 425 | 20230801 | 115800 | 190123585750 | 35850 | 35900 | 35900 | 35850 | 2161 |
| 426 | 20230801 | 115700 | 190046078550 | 35900 | 35800 | 35900 | 35800 | 3766 |
| 427 | 20230801 | 115600 | 189911145200 | 35800 | 35900 | 35900 | 35750 | 5391 |
| 428 | 20230801 | 115500 | 189718022050 | 35900 | 35800 | 35950 | 35700 | 6317 |
| 429 | 20230801 | 115400 | 189491579100 | 35750 | 35950 | 35950 | 35750 | 13361 |
| 430 | 20230801 | 115300 | 189012927200 | 35900 | 35950 | 35950 | 35900 | 10866 |
| 431 | 20230801 | 115200 | 188622777100 | 35950 | 35950 | 36000 | 35900 | 2121 |
| 432 | 20230801 | 115100 | 188546546150 | 36000 | 36000 | 36000 | 35900 | 2854 |
| 433 | 20230801 | 115000 | 188443933800 | 35950 | 35950 | 36000 | 35900 | 5170 |
| 434 | 20230801 | 114900 | 188258074650 | 35900 | 35950 | 36000 | 35900 | 3630 |
| 435 | 20230801 | 114800 | 188127596000 | 35950 | 36000 | 36000 | 35950 | 3439 |
| 436 | 20230801 | 114700 | 188003947950 | 35950 | 35950 | 36000 | 35950 | 5154 |
| 437 | 20230801 | 114600 | 187818557650 | 36000 | 36000 | 36050 | 35950 | 7692 |
| 438 | 20230801 | 114500 | 187541638700 | 36000 | 36000 | 36050 | 36000 | 2682 |
| 439 | 20230801 | 114400 | 187445050200 | 36050 | 36000 | 36050 | 36000 | 1951 |
| 440 | 20230801 | 114300 | 187374733850 | 36050 | 36000 | 36050 | 36000 | 2763 |
| 441 | 20230801 | 114200 | 187275151600 | 36050 | 36000 | 36100 | 35950 | 7226 |
| 442 | 20230801 | 114100 | 187015018800 | 36000 | 36050 | 36050 | 35950 | 6813 |
| 443 | 20230801 | 114000 | 186769771200 | 36050 | 36050 | 36100 | 36050 | 6180 |
| 444 | 20230801 | 113900 | 186546794850 | 36100 | 36100 | 36150 | 36000 | 6711 |
| 445 | 20230801 | 113800 | 186304672750 | 36100 | 36150 | 36200 | 36050 | 16517 |
| 446 | 20230801 | 113700 | 185707885700 | 36100 | 36100 | 36150 | 36050 | 19686 |
| 447 | 20230801 | 113600 | 184996926050 | 36100 | 36000 | 36100 | 35950 | 21420 |
| 448 | 20230801 | 113500 | 184225499800 | 36000 | 35850 | 36000 | 35850 | 10430 |
| 449 | 20230801 | 113400 | 183850843350 | 35850 | 35850 | 35900 | 35800 | 2135 |
| 450 | 20230801 | 113300 | 183774289350 | 35850 | 35800 | 35900 | 35800 | 4138 |
| 451 | 20230801 | 113200 | 183625990900 | 35800 | 35850 | 35900 | 35800 | 5485 |
| 452 | 20230801 | 113100 | 183429449150 | 35850 | 35850 | 35850 | 35800 | 3822 |
| 453 | 20230801 | 113000 | 183292481650 | 35850 | 35900 | 35900 | 35850 | 5362 |
| 454 | 20230801 | 112900 | 183100090050 | 35900 | 35950 | 35950 | 35850 | 4261 |
| 455 | 20230801 | 112800 | 182947131100 | 35900 | 35950 | 36000 | 35900 | 10159 |
| 456 | 20230801 | 112700 | 182581704550 | 35950 | 36000 | 36000 | 35950 | 9865 |
| 457 | 20230801 | 112600 | 182226914650 | 35950 | 35750 | 36000 | 35750 | 24795 |
| 458 | 20230801 | 112500 | 181337077200 | 35750 | 35800 | 35850 | 35750 | 6398 |
| 459 | 20230801 | 112400 | 181108164550 | 35800 | 35800 | 35850 | 35800 | 4853 |
| 460 | 20230801 | 112300 | 180934335150 | 35850 | 35900 | 35900 | 35800 | 3449 |
| 461 | 20230801 | 112200 | 180810736550 | 35850 | 35900 | 35950 | 35850 | 17022 |
| 462 | 20230801 | 112100 | 180200008300 | 35950 | 35950 | 35950 | 35900 | 6790 |
| 463 | 20230801 | 112000 | 179956129100 | 35950 | 36000 | 36000 | 35900 | 6778 |
| 464 | 20230801 | 111900 | 179712517650 | 36000 | 36000 | 36000 | 35900 | 8831 |
| 465 | 20230801 | 111800 | 179394898200 | 35950 | 35950 | 36000 | 35900 | 15701 |
| 466 | 20230801 | 111700 | 178830678700 | 36000 | 35900 | 36000 | 35850 | 27534 |
| 467 | 20230801 | 111600 | 177841774850 | 35850 | 35900 | 35900 | 35850 | 4852 |
| 468 | 20230801 | 111500 | 177667712050 | 35900 | 35950 | 35950 | 35900 | 11988 |
| 469 | 20230801 | 111400 | 177237230750 | 35950 | 35900 | 35950 | 35850 | 13349 |
| 470 | 20230801 | 111300 | 176757969800 | 35850 | 35800 | 35900 | 35800 | 12508 |
| 471 | 20230801 | 111200 | 176309774600 | 35850 | 35850 | 35900 | 35800 | 12288 |
| 472 | 20230801 | 111100 | 175869220100 | 35900 | 35800 | 35900 | 35800 | 10875 |
| 473 | 20230801 | 111000 | 175479120850 | 35850 | 35850 | 35950 | 35800 | 17716 |
| 474 | 20230801 | 110900 | 174843435150 | 35850 | 35750 | 35850 | 35750 | 19185 |
| 475 | 20230801 | 110800 | 174156595500 | 35750 | 35650 | 35800 | 35600 | 11685 |
| 476 | 20230801 | 110700 | 173739239850 | 35600 | 35600 | 35650 | 35550 | 7147 |
| 477 | 20230801 | 110600 | 173484780400 | 35600 | 35500 | 35600 | 35500 | 8012 |
| 478 | 20230801 | 110500 | 173199832950 | 35500 | 35450 | 35550 | 35450 | 5346 |
| 479 | 20230801 | 110400 | 173010120600 | 35450 | 35400 | 35450 | 35300 | 6668 |
| 480 | 20230801 | 110300 | 172774308000 | 35400 | 35500 | 35550 | 35400 | 16138 |
| 481 | 20230801 | 110200 | 172201627800 | 35500 | 35400 | 35500 | 35350 | 8405 |
| 482 | 20230801 | 110100 | 171903735750 | 35400 | 35300 | 35400 | 35250 | 10925 |
| 483 | 20230801 | 110000 | 171517699300 | 35300 | 35150 | 35300 | 35150 | 18623 |
| 484 | 20230801 | 105900 | 170861737600 | 35150 | 35200 | 35250 | 35100 | 22008 |
| 485 | 20230801 | 105800 | 170087869200 | 35200 | 35300 | 35350 | 35150 | 26072 |
| 486 | 20230801 | 105700 | 169168483300 | 35300 | 35350 | 35400 | 35300 | 12455 |
| 487 | 20230801 | 105600 | 168728650900 | 35400 | 35400 | 35450 | 35350 | 22357 |
| 488 | 20230801 | 105500 | 167937468750 | 35450 | 35500 | 35550 | 35400 | 9024 |
| 489 | 20230801 | 105400 | 167617246100 | 35550 | 35600 | 35650 | 35500 | 17195 |
| 490 | 20230801 | 105300 | 167005232850 | 35650 | 35700 | 35750 | 35600 | 6773 |
| 491 | 20230801 | 105200 | 166763706350 | 35700 | 35700 | 35750 | 35650 | 4266 |
| 492 | 20230801 | 105100 | 166611390550 | 35700 | 35650 | 35750 | 35650 | 6071 |
| 493 | 20230801 | 105000 | 166394786800 | 35700 | 35650 | 35700 | 35600 | 6321 |
| 494 | 20230801 | 104900 | 166169540000 | 35650 | 35550 | 35650 | 35550 | 7626 |
| 495 | 20230801 | 104800 | 165898035550 | 35600 | 35550 | 35600 | 35550 | 6040 |
| 496 | 20230801 | 104700 | 165683146400 | 35550 | 35500 | 35550 | 35450 | 19257 |
| 497 | 20230801 | 104600 | 165000142050 | 35500 | 35550 | 35600 | 35450 | 14935 |
| 498 | 20230801 | 104500 | 164470039700 | 35550 | 35600 | 35600 | 35550 | 9310 |
| 499 | 20230801 | 104400 | 164138923850 | 35600 | 35500 | 35650 | 35450 | 12680 |
| 500 | 20230801 | 104300 | 163688187950 | 35450 | 35400 | 35500 | 35400 | 17540 |
| 501 | 20230801 | 104200 | 163066045150 | 35450 | 35450 | 35500 | 35400 | 18083 |
| 502 | 20230801 | 104100 | 162425228350 | 35450 | 35550 | 35550 | 35450 | 7944 |
| 503 | 20230801 | 104000 | 162143342350 | 35500 | 35500 | 35550 | 35450 | 15799 |
| 504 | 20230801 | 103900 | 161582521800 | 35500 | 35550 | 35600 | 35500 | 33863 |
| 505 | 20230801 | 103800 | 160379733550 | 35500 | 35550 | 35600 | 35500 | 14634 |
| 506 | 20230801 | 103700 | 159859726050 | 35500 | 35700 | 35700 | 35500 | 20828 |
| 507 | 20230801 | 103600 | 159118418750 | 35700 | 35800 | 35800 | 35650 | 9363 |
| 508 | 20230801 | 103500 | 158784066900 | 35700 | 35750 | 35850 | 35700 | 11343 |
| 509 | 20230801 | 103400 | 158378111300 | 35700 | 35650 | 35750 | 35600 | 23803 |
| 510 | 20230801 | 103300 | 157529573050 | 35650 | 35700 | 35700 | 35600 | 16813 |
| 511 | 20230801 | 103200 | 156929884150 | 35700 | 35650 | 35700 | 35650 | 16683 |
| 512 | 20230801 | 103100 | 156334770900 | 35650 | 35850 | 35850 | 35600 | 25477 |
| 513 | 20230801 | 103000 | 155425413900 | 35800 | 35900 | 35950 | 35800 | 19990 |
| 514 | 20230801 | 102900 | 154708849500 | 35950 | 35950 | 36000 | 35900 | 8175 |
| 515 | 20230801 | 102800 | 154415173100 | 36000 | 35950 | 36000 | 35950 | 7526 |
| 516 | 20230801 | 102700 | 154144572000 | 35950 | 36050 | 36050 | 35950 | 29628 |
| 517 | 20230801 | 102600 | 153078413550 | 36050 | 36000 | 36100 | 36000 | 7599 |
| 518 | 20230801 | 102500 | 152804412300 | 36050 | 36050 | 36100 | 36000 | 7243 |
| 519 | 20230801 | 102400 | 152543178500 | 36050 | 36100 | 36100 | 36000 | 7028 |
| 520 | 20230801 | 102300 | 152289768050 | 36100 | 36150 | 36200 | 36000 | 10435 |
| 521 | 20230801 | 102200 | 151912655050 | 36150 | 36200 | 36200 | 36050 | 16454 |
| 522 | 20230801 | 102100 | 151318080050 | 36200 | 36150 | 36200 | 36150 | 8702 |
| 523 | 20230801 | 102000 | 151003128150 | 36200 | 36100 | 36200 | 36050 | 19996 |
| 524 | 20230801 | 101900 | 150280965050 | 36100 | 36050 | 36100 | 36000 | 11198 |
| 525 | 20230801 | 101800 | 149877278100 | 36050 | 35950 | 36050 | 35950 | 11660 |
| 526 | 20230801 | 101700 | 149457389650 | 36000 | 36000 | 36050 | 35950 | 9052 |
| 527 | 20230801 | 101600 | 149131745850 | 36000 | 35950 | 36050 | 35950 | 24210 |
| 528 | 20230801 | 101500 | 148260328250 | 35950 | 35950 | 36000 | 35900 | 11449 |
| 529 | 20230801 | 101400 | 147848611050 | 35950 | 36000 | 36050 | 35950 | 17051 |
| 530 | 20230801 | 101300 | 147235139750 | 36000 | 36100 | 36150 | 36000 | 27252 |
| 531 | 20230801 | 101200 | 146253484550 | 36100 | 36150 | 36200 | 36100 | 12407 |
| 532 | 20230801 | 101100 | 145805215150 | 36150 | 36250 | 36300 | 36150 | 15339 |
| 533 | 20230801 | 101000 | 145249544900 | 36250 | 36100 | 36300 | 36050 | 19414 |
| 534 | 20230801 | 100900 | 144547514550 | 36100 | 36050 | 36100 | 36000 | 20025 |
| 535 | 20230801 | 100800 | 143825783500 | 36050 | 36100 | 36150 | 36050 | 13910 |
| 536 | 20230801 | 100700 | 143323790650 | 36100 | 36200 | 36200 | 36100 | 15528 |
| 537 | 20230801 | 100600 | 142762371800 | 36150 | 36050 | 36200 | 36000 | 11043 |
| 538 | 20230801 | 100500 | 142363215800 | 36000 | 36300 | 36350 | 35950 | 33777 |
| 539 | 20230801 | 100400 | 141144988150 | 36300 | 36350 | 36450 | 36300 | 36134 |
| 540 | 20230801 | 100300 | 139830522450 | 36350 | 36300 | 36350 | 36050 | 44517 |
| 541 | 20230801 | 100200 | 138219154050 | 36300 | 36700 | 36750 | 36250 | 76300 |
| 542 | 20230801 | 100100 | 135431555100 | 36700 | 36500 | 36750 | 36400 | 96055 |
| 543 | 20230801 | 100000 | 131920025150 | 36500 | 36350 | 36500 | 36350 | 40902 |
| 544 | 20230801 | 095900 | 130430210950 | 36400 | 36300 | 36400 | 36250 | 28512 |
| 545 | 20230801 | 095800 | 129394406400 | 36300 | 35950 | 36350 | 35900 | 73668 |
| 546 | 20230801 | 095700 | 126731522850 | 35900 | 35950 | 35950 | 35850 | 12324 |
| 547 | 20230801 | 095600 | 126288952550 | 35900 | 35950 | 36000 | 35850 | 19080 |
| 548 | 20230801 | 095500 | 125603575700 | 35950 | 36050 | 36100 | 35900 | 29072 |
| 549 | 20230801 | 095400 | 124556773900 | 36050 | 36100 | 36200 | 36050 | 58681 |
| 550 | 20230801 | 095300 | 122437996300 | 36150 | 36050 | 36150 | 36000 | 30154 |
| 551 | 20230801 | 095200 | 121350240950 | 36050 | 35950 | 36050 | 35900 | 29504 |
| 552 | 20230801 | 095100 | 120288796400 | 35950 | 35800 | 36000 | 35750 | 30536 |
| 553 | 20230801 | 095000 | 119194031100 | 35800 | 35800 | 35850 | 35750 | 23892 |
| 554 | 20230801 | 094900 | 118338569250 | 35800 | 36000 | 36050 | 35750 | 31929 |
| 555 | 20230801 | 094800 | 117192260600 | 36050 | 36100 | 36150 | 35900 | 54223 |
| 556 | 20230801 | 094700 | 115237864500 | 36100 | 35800 | 36100 | 35800 | 60686 |
| 557 | 20230801 | 094600 | 113055040350 | 35850 | 35650 | 35850 | 35650 | 42363 |
| 558 | 20230801 | 094500 | 111540777800 | 35650 | 35450 | 35700 | 35450 | 30546 |
| 559 | 20230801 | 094400 | 110455236850 | 35450 | 35450 | 35500 | 35400 | 9799 |
| 560 | 20230801 | 094300 | 110107883750 | 35450 | 35400 | 35500 | 35400 | 27810 |
| 561 | 20230801 | 094200 | 109122023900 | 35450 | 35350 | 35450 | 35300 | 34227 |
| 562 | 20230801 | 094100 | 107911008150 | 35350 | 35400 | 35400 | 35350 | 8634 |
| 563 | 20230801 | 094000 | 107605657150 | 35400 | 35450 | 35450 | 35350 | 14961 |
| 564 | 20230801 | 093900 | 107076130250 | 35400 | 35400 | 35450 | 35350 | 9334 |
| 565 | 20230801 | 093800 | 106745653950 | 35400 | 35350 | 35400 | 35300 | 20512 |
| 566 | 20230801 | 093700 | 106020461750 | 35300 | 35350 | 35400 | 35250 | 17544 |
| 567 | 20230801 | 093600 | 105400993900 | 35300 | 35350 | 35350 | 35250 | 16198 |
| 568 | 20230801 | 093500 | 104828917500 | 35300 | 35250 | 35350 | 35200 | 20343 |
| 569 | 20230801 | 093400 | 104111325200 | 35250 | 35100 | 35300 | 35100 | 19129 |
| 570 | 20230801 | 093300 | 103438639750 | 35100 | 35450 | 35450 | 35100 | 21973 |
| 571 | 20230801 | 093200 | 102663190750 | 35450 | 35450 | 35550 | 35400 | 17488 |
| 572 | 20230801 | 093100 | 102043053500 | 35500 | 35300 | 35550 | 35250 | 34372 |
| 573 | 20230801 | 093000 | 100825848700 | 35250 | 35250 | 35300 | 35100 | 37573 |
| 574 | 20230801 | 092900 | 99503823350 | 35200 | 35350 | 35350 | 35200 | 33870 |
| 575 | 20230801 | 092800 | 98308285350 | 35300 | 35400 | 35450 | 35150 | 38466 |
| 576 | 20230801 | 092700 | 96950495200 | 35400 | 35450 | 35500 | 35400 | 24591 |
| 577 | 20230801 | 092600 | 96078939150 | 35500 | 35550 | 35600 | 35450 | 31167 |
| 578 | 20230801 | 092500 | 94972278350 | 35550 | 35750 | 35800 | 35500 | 26763 |
| 579 | 20230801 | 092400 | 94017300000 | 35750 | 35450 | 35800 | 35300 | 47994 |
| 580 | 20230801 | 092300 | 92314052100 | 35400 | 35600 | 35650 | 35200 | 82304 |
| 581 | 20230801 | 092200 | 89397531000 | 35600 | 35800 | 35800 | 35550 | 40663 |
| 582 | 20230801 | 092100 | 87948887400 | 35800 | 36050 | 36100 | 35750 | 84242 |
| 583 | 20230801 | 092000 | 84920761800 | 36050 | 35500 | 36200 | 35500 | 103832 |
| 584 | 20230801 | 091900 | 81194804100 | 35550 | 35550 | 35650 | 35400 | 87400 |
| 585 | 20230801 | 091800 | 78087704800 | 35600 | 35300 | 35600 | 35250 | 47705 |
| 586 | 20230801 | 091700 | 76398037550 | 35250 | 35100 | 35300 | 35050 | 42045 |
| 587 | 20230801 | 091600 | 74919552900 | 35100 | 34950 | 35100 | 34850 | 47787 |
| 588 | 20230801 | 091500 | 73248379150 | 35000 | 34700 | 35000 | 34550 | 56868 |
| 589 | 20230801 | 091400 | 71274171650 | 34700 | 35100 | 35100 | 34650 | 65227 |
| 590 | 20230801 | 091300 | 68998829450 | 35100 | 35200 | 35200 | 35000 | 43442 |
| 591 | 20230801 | 091200 | 67474392100 | 35200 | 34850 | 35200 | 34750 | 44501 |
| 592 | 20230801 | 091100 | 65916772750 | 34850 | 35050 | 35050 | 34450 | 90951 |
| 593 | 20230801 | 091000 | 62756714600 | 35050 | 35350 | 35400 | 35000 | 74603 |
| 594 | 20230801 | 090900 | 60127843100 | 35350 | 35400 | 35450 | 35250 | 90941 |
| 595 | 20230801 | 090800 | 56912089900 | 35450 | 35100 | 35550 | 35050 | 133814 |
| 596 | 20230801 | 090700 | 52190168400 | 35050 | 34000 | 35100 | 33950 | 138563 |
| 597 | 20230801 | 090600 | 47424332800 | 34050 | 35050 | 35050 | 34000 | 221506 |
| 598 | 20230801 | 090500 | 39792411100 | 35050 | 36450 | 36550 | 35000 | 158178 |
| 599 | 20230801 | 090400 | 34155971300 | 36450 | 36700 | 36700 | 36450 | 148140 |
| 600 | 20230801 | 090300 | 28730983950 | 36650 | 36600 | 36750 | 36350 | 119702 |
| 601 | 20230801 | 090200 | 24354173600 | 36600 | 36150 | 36600 | 35800 | 201843 |
| 602 | 20230801 | 090100 | 17070061050 | 36100 | 37000 | 37100 | 36100 | 182532 |
| 603 | 20230801 | 090000 | 10359708100 | 37050 | 36500 | 37200 | 36500 | 280949 |