34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 3 | 20230803 | 185700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230803 | 185600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230803 | 185500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230803 | 185400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230803 | 185300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230803 | 185200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230803 | 185100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230803 | 185000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230803 | 184900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230803 | 184800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230803 | 184700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230803 | 184600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230803 | 184500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230803 | 184400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230803 | 184300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230803 | 184200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230803 | 184100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230803 | 184000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230803 | 183900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230803 | 183800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230803 | 183700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230803 | 183600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230803 | 183500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230803 | 183400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230803 | 183300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230803 | 183200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230803 | 183100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230803 | 183000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230803 | 182900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230803 | 182800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 33 | 20230803 | 182700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230803 | 182600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230803 | 182500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230803 | 182400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230803 | 182300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230803 | 182200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230803 | 182100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230803 | 182000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230803 | 181900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230803 | 181800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230803 | 181700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230803 | 181600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230803 | 181500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230803 | 181400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230803 | 181300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230803 | 181200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230803 | 181100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230803 | 181000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230803 | 180900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230803 | 180800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230803 | 180700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230803 | 180600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230803 | 180500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230803 | 180400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230803 | 180300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230803 | 180200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230803 | 180100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230803 | 180000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230803 | 175900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230803 | 175800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 63 | 20230803 | 175700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230803 | 175600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230803 | 175500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230803 | 175400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230803 | 175300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230803 | 175200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230803 | 175100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230803 | 175000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230803 | 174900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230803 | 174800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230803 | 174700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230803 | 174600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230803 | 174500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230803 | 174400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230803 | 174300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230803 | 174200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230803 | 174100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230803 | 174000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230803 | 173900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230803 | 173800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230803 | 173700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230803 | 173600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230803 | 173500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230803 | 173400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230803 | 173300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230803 | 173200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230803 | 173100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230803 | 173000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230803 | 172900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230803 | 172800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 93 | 20230803 | 172700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230803 | 172600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230803 | 172500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230803 | 172400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230803 | 172300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230803 | 172200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230803 | 172100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230803 | 172000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230803 | 171900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230803 | 171800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230803 | 171700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230803 | 171600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230803 | 171500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230803 | 171400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230803 | 171300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230803 | 171200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230803 | 171100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230803 | 171000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230803 | 170900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230803 | 170800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230803 | 170700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230803 | 170600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230803 | 170500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230803 | 170400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230803 | 170300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230803 | 170200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230803 | 170100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230803 | 170000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230803 | 165900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230803 | 165800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 123 | 20230803 | 165700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230803 | 165600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230803 | 165500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230803 | 165400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230803 | 165300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230803 | 165200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230803 | 165100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230803 | 165000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230803 | 164900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230803 | 164800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230803 | 164700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230803 | 164600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230803 | 164500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230803 | 164400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230803 | 164300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230803 | 164200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230803 | 164100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230803 | 164000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230803 | 163900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230803 | 163800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230803 | 163700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230803 | 163600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230803 | 163500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230803 | 163400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230803 | 163300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230803 | 163200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230803 | 163100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230803 | 163000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230803 | 162900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230803 | 162800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 153 | 20230803 | 162700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230803 | 162600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230803 | 162500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230803 | 162400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230803 | 162300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230803 | 162200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230803 | 162100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230803 | 162000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230803 | 161900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230803 | 161800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230803 | 161700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230803 | 161600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230803 | 161500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230803 | 161400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230803 | 161300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230803 | 161200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230803 | 161100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230803 | 161000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230803 | 160900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230803 | 160800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230803 | 160700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230803 | 160600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230803 | 160500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230803 | 160400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230803 | 160300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230803 | 160200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230803 | 160100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230803 | 160000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230803 | 155900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230803 | 155800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 183 | 20230803 | 155700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230803 | 155600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230803 | 155500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230803 | 155400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230803 | 155300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230803 | 155200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230803 | 155100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230803 | 155000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230803 | 154900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230803 | 154800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230803 | 154700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230803 | 154600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230803 | 154500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20230803 | 154400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230803 | 154300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230803 | 154200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230803 | 154100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230803 | 154000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230803 | 153900 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230803 | 153800 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20230803 | 153700 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20230803 | 153600 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20230803 | 153500 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20230803 | 153400 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20230803 | 153300 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20230803 | 153200 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20230803 | 153100 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20230803 | 153000 | 173309053100 | 34000 | 34000 | 34000 | 34000 | 65160 |
| 211 | 20230803 | 152900 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230803 | 152800 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 213 | 20230803 | 152700 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230803 | 152600 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230803 | 152500 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230803 | 152400 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230803 | 152300 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230803 | 152200 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230803 | 152100 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230803 | 152000 | 171093613100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230803 | 151900 | 171093613100 | 33950 | 33800 | 33950 | 33750 | 28378 |
| 222 | 20230803 | 151800 | 170131252850 | 33800 | 33600 | 33800 | 33600 | 29422 |
| 223 | 20230803 | 151700 | 169140612700 | 33600 | 34050 | 34100 | 33600 | 55923 |
| 224 | 20230803 | 151600 | 167245073350 | 34050 | 34150 | 34150 | 34050 | 27218 |
| 225 | 20230803 | 151500 | 166317061950 | 34150 | 34000 | 34200 | 33950 | 62234 |
| 226 | 20230803 | 151400 | 164198158450 | 34000 | 33900 | 34000 | 33900 | 33760 |
| 227 | 20230803 | 151300 | 163051362450 | 33950 | 33900 | 33950 | 33850 | 31602 |
| 228 | 20230803 | 151200 | 161979343000 | 33900 | 33750 | 33950 | 33750 | 49166 |
| 229 | 20230803 | 151100 | 160314333950 | 33750 | 33650 | 33800 | 33550 | 54287 |
| 230 | 20230803 | 151000 | 158486606950 | 33650 | 33650 | 33700 | 33500 | 43012 |
| 231 | 20230803 | 150900 | 157042071400 | 33650 | 33450 | 33700 | 33450 | 53163 |
| 232 | 20230803 | 150800 | 155255776350 | 33500 | 33300 | 33500 | 33250 | 39979 |
| 233 | 20230803 | 150700 | 153921128100 | 33300 | 33150 | 33300 | 33100 | 25517 |
| 234 | 20230803 | 150600 | 153073573150 | 33150 | 32950 | 33150 | 32900 | 38638 |
| 235 | 20230803 | 150500 | 151797043450 | 32900 | 32800 | 32950 | 32750 | 26802 |
| 236 | 20230803 | 150400 | 150915903800 | 32800 | 32650 | 32800 | 32650 | 13479 |
| 237 | 20230803 | 150300 | 150474745300 | 32650 | 32600 | 32700 | 32600 | 8050 |
| 238 | 20230803 | 150200 | 150212026200 | 32600 | 32550 | 32600 | 32500 | 9731 |
| 239 | 20230803 | 150100 | 149895181350 | 32500 | 32400 | 32550 | 32400 | 10495 |
| 240 | 20230803 | 150000 | 149554270450 | 32450 | 32350 | 32450 | 32350 | 6640 |
| 241 | 20230803 | 145900 | 149339177550 | 32400 | 32400 | 32400 | 32350 | 1891 |
| 242 | 20230803 | 145800 | 149277961250 | 32400 | 32400 | 32450 | 32300 | 9151 |
| 243 | 20230803 | 145700 | 148981927100 | 32450 | 32450 | 32450 | 32400 | 4260 |
| 244 | 20230803 | 145600 | 148843743600 | 32450 | 32450 | 32500 | 32400 | 3430 |
| 245 | 20230803 | 145500 | 148732432700 | 32450 | 32450 | 32500 | 32400 | 5968 |
| 246 | 20230803 | 145400 | 148538828150 | 32400 | 32400 | 32500 | 32350 | 4431 |
| 247 | 20230803 | 145300 | 148395125100 | 32400 | 32300 | 32400 | 32300 | 6339 |
| 248 | 20230803 | 145200 | 148190058650 | 32300 | 32300 | 32350 | 32300 | 7234 |
| 249 | 20230803 | 145100 | 147956390950 | 32300 | 32350 | 32350 | 32300 | 1647 |
| 250 | 20230803 | 145000 | 147903150750 | 32300 | 32350 | 32350 | 32300 | 1892 |
| 251 | 20230803 | 144900 | 147842002050 | 32300 | 32300 | 32400 | 32300 | 4253 |
| 252 | 20230803 | 144800 | 147704492250 | 32300 | 32250 | 32350 | 32250 | 9290 |
| 253 | 20230803 | 144700 | 147404359350 | 32250 | 32300 | 32300 | 32250 | 1974 |
| 254 | 20230803 | 144600 | 147340668550 | 32300 | 32400 | 32400 | 32250 | 5335 |
| 255 | 20230803 | 144500 | 147168248550 | 32350 | 32450 | 32450 | 32350 | 6690 |
| 256 | 20230803 | 144400 | 146951523500 | 32450 | 32450 | 32450 | 32400 | 2403 |
| 257 | 20230803 | 144300 | 146873637900 | 32450 | 32350 | 32450 | 32300 | 8085 |
| 258 | 20230803 | 144200 | 146611820250 | 32300 | 32300 | 32350 | 32250 | 4795 |
| 259 | 20230803 | 144100 | 146456894100 | 32350 | 32550 | 32600 | 32250 | 17116 |
| 260 | 20230803 | 144000 | 145901631750 | 32550 | 32650 | 32650 | 32500 | 19528 |
| 261 | 20230803 | 143900 | 145265407600 | 32600 | 32500 | 32650 | 32450 | 17433 |
| 262 | 20230803 | 143800 | 144697495350 | 32500 | 32500 | 32500 | 32450 | 8129 |
| 263 | 20230803 | 143700 | 144433326400 | 32450 | 32500 | 32500 | 32450 | 16170 |
| 264 | 20230803 | 143600 | 143908073750 | 32500 | 32450 | 32500 | 32400 | 9722 |
| 265 | 20230803 | 143500 | 143592618300 | 32400 | 32400 | 32450 | 32350 | 8019 |
| 266 | 20230803 | 143400 | 143332806000 | 32400 | 32350 | 32400 | 32300 | 7886 |
| 267 | 20230803 | 143300 | 143077734000 | 32300 | 32300 | 32350 | 32300 | 7473 |
| 268 | 20230803 | 143200 | 142836209300 | 32300 | 32250 | 32300 | 32250 | 7080 |
| 269 | 20230803 | 143100 | 142607667350 | 32250 | 32200 | 32250 | 32200 | 7491 |
| 270 | 20230803 | 143000 | 142366131550 | 32250 | 32200 | 32250 | 32150 | 5559 |
| 271 | 20230803 | 142900 | 142187084900 | 32200 | 32150 | 32200 | 32150 | 1605 |
| 272 | 20230803 | 142800 | 142135447500 | 32200 | 32200 | 32250 | 32150 | 2271 |
| 273 | 20230803 | 142700 | 142062316650 | 32200 | 32200 | 32250 | 32150 | 6174 |
| 274 | 20230803 | 142600 | 141863498650 | 32250 | 32250 | 32300 | 32200 | 9911 |
| 275 | 20230803 | 142500 | 141543900250 | 32250 | 32150 | 32300 | 32100 | 9674 |
| 276 | 20230803 | 142400 | 141232173550 | 32150 | 31950 | 32150 | 31950 | 18779 |
| 277 | 20230803 | 142300 | 140630853450 | 32000 | 31950 | 32000 | 31850 | 11618 |
| 278 | 20230803 | 142200 | 140260149150 | 31950 | 31850 | 31950 | 31850 | 4092 |
| 279 | 20230803 | 142100 | 140129617150 | 31850 | 31800 | 31850 | 31800 | 2640 |
| 280 | 20230803 | 142000 | 140045547100 | 31800 | 31700 | 31800 | 31700 | 4419 |
| 281 | 20230803 | 141900 | 139905204950 | 31700 | 31850 | 31850 | 31700 | 7454 |
| 282 | 20230803 | 141800 | 139668576550 | 31850 | 31700 | 31850 | 31700 | 6627 |
| 283 | 20230803 | 141700 | 139458204750 | 31750 | 31850 | 31850 | 31650 | 22085 |
| 284 | 20230803 | 141600 | 138757311800 | 31850 | 31850 | 31900 | 31850 | 3004 |
| 285 | 20230803 | 141500 | 138661600500 | 31850 | 31850 | 31900 | 31850 | 1392 |
| 286 | 20230803 | 141400 | 138617250400 | 31850 | 31850 | 31900 | 31850 | 1249 |
| 287 | 20230803 | 141300 | 138577437950 | 31850 | 31850 | 31900 | 31850 | 1929 |
| 288 | 20230803 | 141200 | 138515990500 | 31900 | 31850 | 31900 | 31850 | 2193 |
| 289 | 20230803 | 141100 | 138446075250 | 31900 | 31800 | 31900 | 31800 | 3821 |
| 290 | 20230803 | 141000 | 138324371900 | 31850 | 31900 | 31900 | 31800 | 4062 |
| 291 | 20230803 | 140900 | 138195057300 | 31850 | 31850 | 31900 | 31800 | 2087 |
| 292 | 20230803 | 140800 | 138128556900 | 31850 | 31850 | 31900 | 31800 | 2886 |
| 293 | 20230803 | 140700 | 138036655100 | 31850 | 32000 | 32000 | 31800 | 6483 |
| 294 | 20230803 | 140600 | 137830055250 | 32000 | 31900 | 32050 | 31900 | 8074 |
| 295 | 20230803 | 140500 | 137572208100 | 31950 | 32050 | 32050 | 31900 | 4057 |
| 296 | 20230803 | 140400 | 137442469800 | 32050 | 32050 | 32100 | 32000 | 1529 |
| 297 | 20230803 | 140300 | 137393437200 | 32100 | 32050 | 32100 | 32000 | 2294 |
| 298 | 20230803 | 140200 | 137319850500 | 32100 | 32000 | 32100 | 31950 | 3899 |
| 299 | 20230803 | 140100 | 137194845500 | 32050 | 32100 | 32150 | 32000 | 6079 |
| 300 | 20230803 | 140000 | 136999583200 | 32100 | 31900 | 32150 | 31900 | 8802 |
| 301 | 20230803 | 135900 | 136717570700 | 31950 | 31900 | 31950 | 31900 | 1722 |
| 302 | 20230803 | 135800 | 136662604400 | 31950 | 31950 | 31950 | 31900 | 1321 |
| 303 | 20230803 | 135700 | 136620458700 | 31950 | 31900 | 31950 | 31900 | 2402 |
| 304 | 20230803 | 135600 | 136543824950 | 31900 | 31900 | 31950 | 31900 | 901 |
| 305 | 20230803 | 135500 | 136515077800 | 31900 | 31900 | 31950 | 31900 | 1039 |
| 306 | 20230803 | 135400 | 136481931700 | 31900 | 31900 | 31950 | 31850 | 4138 |
| 307 | 20230803 | 135300 | 136349943700 | 31950 | 31950 | 32000 | 31900 | 2819 |
| 308 | 20230803 | 135200 | 136259963550 | 31950 | 31900 | 31950 | 31900 | 698 |
| 309 | 20230803 | 135100 | 136237676800 | 31950 | 31900 | 31950 | 31900 | 2083 |
| 310 | 20230803 | 135000 | 136171174800 | 31950 | 31950 | 31950 | 31900 | 2649 |
| 311 | 20230803 | 134900 | 136086617100 | 31950 | 32000 | 32050 | 31900 | 7543 |
| 312 | 20230803 | 134800 | 135845408800 | 32000 | 32000 | 32050 | 32000 | 1534 |
| 313 | 20230803 | 134700 | 135796269200 | 32000 | 31950 | 32000 | 31950 | 7968 |
| 314 | 20230803 | 134600 | 135541309350 | 32000 | 31950 | 32000 | 31950 | 1451 |
| 315 | 20230803 | 134500 | 135494914950 | 32000 | 31900 | 32000 | 31900 | 3467 |
| 316 | 20230803 | 134400 | 135384139400 | 31900 | 31950 | 32000 | 31900 | 8413 |
| 317 | 20230803 | 134300 | 135115339900 | 31950 | 32000 | 32000 | 31950 | 1486 |
| 318 | 20230803 | 134200 | 135067834950 | 32000 | 31950 | 32000 | 31950 | 1382 |
| 319 | 20230803 | 134100 | 135023663650 | 31950 | 32050 | 32050 | 31950 | 2210 |
| 320 | 20230803 | 134000 | 134952950450 | 32050 | 32150 | 32200 | 32000 | 3944 |
| 321 | 20230803 | 133900 | 134826278950 | 32100 | 31900 | 32100 | 31900 | 10669 |
| 322 | 20230803 | 133800 | 134484995300 | 31900 | 31850 | 31950 | 31850 | 8799 |
| 323 | 20230803 | 133700 | 134204400900 | 31900 | 31900 | 31950 | 31850 | 7801 |
| 324 | 20230803 | 133600 | 133955548500 | 31950 | 31950 | 32000 | 31900 | 3810 |
| 325 | 20230803 | 133500 | 133833858200 | 32000 | 32000 | 32000 | 31950 | 1264 |
| 326 | 20230803 | 133400 | 133793458450 | 32000 | 32000 | 32000 | 31950 | 1744 |
| 327 | 20230803 | 133300 | 133737692400 | 32000 | 31950 | 32000 | 31950 | 1043 |
| 328 | 20230803 | 133200 | 133704349150 | 31950 | 31950 | 32000 | 31900 | 1750 |
| 329 | 20230803 | 133100 | 133648387750 | 32000 | 31800 | 32000 | 31750 | 4463 |
| 330 | 20230803 | 133000 | 133506056900 | 31800 | 31800 | 31850 | 31750 | 3286 |
| 331 | 20230803 | 132900 | 133401585850 | 31850 | 31750 | 31850 | 31700 | 2180 |
| 332 | 20230803 | 132800 | 133332276100 | 31750 | 31700 | 31750 | 31650 | 7136 |
| 333 | 20230803 | 132700 | 133105975050 | 31750 | 31900 | 31950 | 31700 | 12872 |
| 334 | 20230803 | 132600 | 132696160850 | 31900 | 31950 | 32000 | 31900 | 6932 |
| 335 | 20230803 | 132500 | 132474666550 | 32000 | 31950 | 32000 | 31950 | 1735 |
| 336 | 20230803 | 132400 | 132419210450 | 32000 | 31950 | 32000 | 31950 | 1132 |
| 337 | 20230803 | 132300 | 132383038500 | 32000 | 31950 | 32000 | 31950 | 2108 |
| 338 | 20230803 | 132200 | 132315649300 | 32000 | 32050 | 32100 | 31950 | 3901 |
| 339 | 20230803 | 132100 | 132190747600 | 32100 | 31900 | 32100 | 31900 | 10276 |
| 340 | 20230803 | 132000 | 131862092050 | 31950 | 32000 | 32000 | 31900 | 5517 |
| 341 | 20230803 | 131900 | 131685768850 | 32000 | 31950 | 32050 | 31900 | 3865 |
| 342 | 20230803 | 131800 | 131562240200 | 32000 | 32200 | 32200 | 31950 | 15697 |
| 343 | 20230803 | 131700 | 131059201050 | 32200 | 32250 | 32250 | 32200 | 6477 |
| 344 | 20230803 | 131600 | 130850609600 | 32250 | 32250 | 32300 | 32200 | 4183 |
| 345 | 20230803 | 131500 | 130715809350 | 32250 | 32300 | 32350 | 32200 | 9405 |
| 346 | 20230803 | 131400 | 130412066900 | 32350 | 32350 | 32400 | 32300 | 7616 |
| 347 | 20230803 | 131300 | 130165770050 | 32350 | 32100 | 32350 | 32100 | 15133 |
| 348 | 20230803 | 131200 | 129677953950 | 32100 | 32150 | 32150 | 32100 | 1461 |
| 349 | 20230803 | 131100 | 129631021300 | 32150 | 32150 | 32150 | 32100 | 2456 |
| 350 | 20230803 | 131000 | 129552161700 | 32100 | 32050 | 32150 | 32000 | 5513 |
| 351 | 20230803 | 130900 | 129375364850 | 32050 | 32100 | 32100 | 32050 | 5081 |
| 352 | 20230803 | 130800 | 129212459800 | 32100 | 32100 | 32150 | 32100 | 3199 |
| 353 | 20230803 | 130700 | 129109722050 | 32150 | 32150 | 32200 | 32100 | 4708 |
| 354 | 20230803 | 130600 | 128958359200 | 32200 | 32100 | 32200 | 32050 | 2701 |
| 355 | 20230803 | 130500 | 128871566650 | 32100 | 32050 | 32100 | 32000 | 3522 |
| 356 | 20230803 | 130400 | 128758660650 | 32050 | 32000 | 32050 | 31950 | 6369 |
| 357 | 20230803 | 130300 | 128554857500 | 32050 | 32100 | 32150 | 32000 | 7120 |
| 358 | 20230803 | 130200 | 128326496850 | 32100 | 32100 | 32150 | 32050 | 11141 |
| 359 | 20230803 | 130100 | 127968840000 | 32150 | 32200 | 32250 | 32100 | 14030 |
| 360 | 20230803 | 130000 | 127517138650 | 32250 | 32200 | 32300 | 32200 | 14359 |
| 361 | 20230803 | 125900 | 127054070250 | 32250 | 32150 | 32250 | 32100 | 14927 |
| 362 | 20230803 | 125800 | 126573954950 | 32200 | 32100 | 32200 | 32050 | 10681 |
| 363 | 20230803 | 125700 | 126230945000 | 32100 | 32050 | 32100 | 32000 | 9856 |
| 364 | 20230803 | 125600 | 125915059550 | 32050 | 31950 | 32050 | 31900 | 12176 |
| 365 | 20230803 | 125500 | 125525576000 | 31950 | 31950 | 31950 | 31900 | 3609 |
| 366 | 20230803 | 125400 | 125410345050 | 31950 | 31850 | 31950 | 31850 | 2843 |
| 367 | 20230803 | 125300 | 125319699000 | 31850 | 31900 | 31950 | 31800 | 8001 |
| 368 | 20230803 | 125200 | 125064616950 | 31950 | 31950 | 31950 | 31900 | 2470 |
| 369 | 20230803 | 125100 | 124985708500 | 31950 | 32000 | 32000 | 31950 | 6303 |
| 370 | 20230803 | 125000 | 124784243050 | 32000 | 31900 | 32000 | 31850 | 18795 |
| 371 | 20230803 | 124900 | 124183958750 | 31900 | 31850 | 31900 | 31800 | 5822 |
| 372 | 20230803 | 124800 | 123998566050 | 31850 | 31850 | 31900 | 31850 | 1735 |
| 373 | 20230803 | 124700 | 123943260900 | 31900 | 31850 | 31900 | 31800 | 2489 |
| 374 | 20230803 | 124600 | 123863997400 | 31850 | 31850 | 31850 | 31800 | 8946 |
| 375 | 20230803 | 124500 | 123579201900 | 31850 | 31850 | 31850 | 31800 | 1868 |
| 376 | 20230803 | 124400 | 123519720800 | 31850 | 31750 | 31850 | 31750 | 7632 |
| 377 | 20230803 | 124300 | 123276999150 | 31750 | 31650 | 31800 | 31650 | 3667 |
| 378 | 20230803 | 124200 | 123160715050 | 31700 | 31700 | 31700 | 31650 | 6273 |
| 379 | 20230803 | 124100 | 122962061400 | 31700 | 31600 | 31700 | 31600 | 5184 |
| 380 | 20230803 | 124000 | 122798009450 | 31550 | 31500 | 31600 | 31500 | 3316 |
| 381 | 20230803 | 123900 | 122693390750 | 31500 | 31450 | 31550 | 31450 | 2248 |
| 382 | 20230803 | 123800 | 122622606500 | 31450 | 31350 | 31500 | 31350 | 5188 |
| 383 | 20230803 | 123700 | 122459366600 | 31350 | 31400 | 31450 | 31300 | 8107 |
| 384 | 20230803 | 123600 | 122205089650 | 31450 | 31500 | 31500 | 31450 | 5905 |
| 385 | 20230803 | 123500 | 122019283250 | 31550 | 31600 | 31600 | 31500 | 5557 |
| 386 | 20230803 | 123400 | 121844083500 | 31600 | 31600 | 31650 | 31550 | 3720 |
| 387 | 20230803 | 123300 | 121726537800 | 31600 | 31650 | 31650 | 31600 | 2408 |
| 388 | 20230803 | 123200 | 121650436400 | 31600 | 31700 | 31700 | 31600 | 10706 |
| 389 | 20230803 | 123100 | 121311539600 | 31650 | 31700 | 31750 | 31650 | 4773 |
| 390 | 20230803 | 123000 | 121160238000 | 31700 | 31750 | 31850 | 31650 | 12505 |
| 391 | 20230803 | 122900 | 120763176600 | 31750 | 31650 | 31800 | 31650 | 12713 |
| 392 | 20230803 | 122800 | 120360006650 | 31650 | 31650 | 31650 | 31600 | 6081 |
| 393 | 20230803 | 122700 | 120167584000 | 31650 | 31600 | 31650 | 31550 | 6498 |
| 394 | 20230803 | 122600 | 119962184300 | 31600 | 31550 | 31600 | 31500 | 4724 |
| 395 | 20230803 | 122500 | 119813082850 | 31550 | 31500 | 31550 | 31500 | 7597 |
| 396 | 20230803 | 122400 | 119573682700 | 31500 | 31450 | 31500 | 31400 | 4648 |
| 397 | 20230803 | 122300 | 119427450650 | 31450 | 31350 | 31450 | 31300 | 4852 |
| 398 | 20230803 | 122200 | 119275040450 | 31350 | 31250 | 31400 | 31250 | 7378 |
| 399 | 20230803 | 122100 | 119044066900 | 31300 | 31250 | 31300 | 31250 | 5704 |
| 400 | 20230803 | 122000 | 118865617450 | 31250 | 31250 | 31300 | 31250 | 6619 |
| 401 | 20230803 | 121900 | 118658733300 | 31300 | 31350 | 31350 | 31250 | 8559 |
| 402 | 20230803 | 121800 | 118390778850 | 31350 | 31250 | 31350 | 31250 | 6746 |
| 403 | 20230803 | 121700 | 118179478250 | 31300 | 31200 | 31300 | 31200 | 7480 |
| 404 | 20230803 | 121600 | 117945784050 | 31200 | 31250 | 31300 | 31200 | 8872 |
| 405 | 20230803 | 121500 | 117668765650 | 31300 | 31250 | 31300 | 31200 | 12559 |
| 406 | 20230803 | 121400 | 117276244900 | 31300 | 31250 | 31300 | 31200 | 7159 |
| 407 | 20230803 | 121300 | 117052599550 | 31250 | 31250 | 31250 | 31150 | 15361 |
| 408 | 20230803 | 121200 | 116573249850 | 31250 | 31250 | 31250 | 31200 | 13269 |
| 409 | 20230803 | 121100 | 116159024250 | 31250 | 31250 | 31250 | 31200 | 5243 |
| 410 | 20230803 | 121000 | 115995315500 | 31200 | 31300 | 31300 | 31200 | 16850 |
| 411 | 20230803 | 120900 | 115468885000 | 31250 | 31350 | 31350 | 31250 | 15892 |
| 412 | 20230803 | 120800 | 114971647700 | 31350 | 31350 | 31400 | 31300 | 5236 |
| 413 | 20230803 | 120700 | 114807524350 | 31350 | 31350 | 31450 | 31300 | 8280 |
| 414 | 20230803 | 120600 | 114547599700 | 31300 | 31450 | 31450 | 31300 | 7751 |
| 415 | 20230803 | 120500 | 114304390650 | 31450 | 31500 | 31500 | 31450 | 3959 |
| 416 | 20230803 | 120400 | 114179813000 | 31450 | 31450 | 31500 | 31400 | 4119 |
| 417 | 20230803 | 120300 | 114050243800 | 31450 | 31500 | 31550 | 31450 | 10363 |
| 418 | 20230803 | 120200 | 113723874650 | 31550 | 31550 | 31550 | 31500 | 5280 |
| 419 | 20230803 | 120100 | 113557382600 | 31550 | 31650 | 31650 | 31500 | 10551 |
| 420 | 20230803 | 120000 | 113224042600 | 31650 | 31600 | 31650 | 31600 | 2317 |
| 421 | 20230803 | 115900 | 113150778150 | 31650 | 31650 | 31650 | 31600 | 2926 |
| 422 | 20230803 | 115800 | 113058249000 | 31650 | 31650 | 31650 | 31600 | 3175 |
| 423 | 20230803 | 115700 | 112957790800 | 31600 | 31750 | 31750 | 31600 | 7397 |
| 424 | 20230803 | 115600 | 112723645800 | 31700 | 31750 | 31750 | 31700 | 1896 |
| 425 | 20230803 | 115500 | 112663538900 | 31700 | 31700 | 31750 | 31650 | 2808 |
| 426 | 20230803 | 115400 | 112574527800 | 31700 | 31650 | 31700 | 31600 | 9111 |
| 427 | 20230803 | 115300 | 112286179000 | 31650 | 31700 | 31700 | 31600 | 22628 |
| 428 | 20230803 | 115200 | 111569970850 | 31700 | 31650 | 31700 | 31600 | 2335 |
| 429 | 20230803 | 115100 | 111496072450 | 31650 | 31700 | 31700 | 31650 | 2519 |
| 430 | 20230803 | 115000 | 111416298850 | 31650 | 31500 | 31700 | 31500 | 5307 |
| 431 | 20230803 | 114900 | 111248626550 | 31500 | 31600 | 31650 | 31500 | 4559 |
| 432 | 20230803 | 114800 | 111104691150 | 31650 | 31650 | 31700 | 31600 | 1870 |
| 433 | 20230803 | 114700 | 111045555250 | 31650 | 31650 | 31700 | 31650 | 3001 |
| 434 | 20230803 | 114600 | 110950570900 | 31650 | 31750 | 31750 | 31650 | 17806 |
| 435 | 20230803 | 114500 | 110386084000 | 31750 | 31700 | 31750 | 31700 | 6848 |
| 436 | 20230803 | 114400 | 110168787200 | 31700 | 31600 | 31700 | 31550 | 6238 |
| 437 | 20230803 | 114300 | 109971469400 | 31550 | 31300 | 31550 | 31300 | 12941 |
| 438 | 20230803 | 114200 | 109565150650 | 31300 | 31350 | 31350 | 31300 | 6951 |
| 439 | 20230803 | 114100 | 109347448800 | 31300 | 31350 | 31400 | 31300 | 15608 |
| 440 | 20230803 | 114000 | 108858340450 | 31350 | 31300 | 31350 | 31300 | 22123 |
| 441 | 20230803 | 113900 | 108165116750 | 31300 | 31350 | 31350 | 31250 | 17920 |
| 442 | 20230803 | 113800 | 107604138750 | 31300 | 31350 | 31400 | 31250 | 21717 |
| 443 | 20230803 | 113700 | 106923849800 | 31400 | 31550 | 31550 | 31350 | 17320 |
| 444 | 20230803 | 113600 | 106378811250 | 31550 | 31550 | 31550 | 31500 | 20182 |
| 445 | 20230803 | 113500 | 105742455950 | 31500 | 31500 | 31550 | 31500 | 9311 |
| 446 | 20230803 | 113400 | 105449116450 | 31500 | 31550 | 31550 | 31500 | 8706 |
| 447 | 20230803 | 113300 | 105174759850 | 31500 | 31550 | 31550 | 31500 | 7774 |
| 448 | 20230803 | 113200 | 104929789950 | 31550 | 31650 | 31650 | 31500 | 17158 |
| 449 | 20230803 | 113100 | 104388381250 | 31600 | 31650 | 31650 | 31600 | 6881 |
| 450 | 20230803 | 113000 | 104170905800 | 31650 | 31650 | 31700 | 31600 | 10605 |
| 451 | 20230803 | 112900 | 103835481500 | 31650 | 31700 | 31750 | 31650 | 12221 |
| 452 | 20230803 | 112800 | 103448311850 | 31750 | 31800 | 31800 | 31700 | 5285 |
| 453 | 20230803 | 112700 | 103280572150 | 31800 | 31900 | 31900 | 31750 | 8920 |
| 454 | 20230803 | 112600 | 102996694650 | 31850 | 31850 | 31900 | 31850 | 2324 |
| 455 | 20230803 | 112500 | 102922668850 | 31850 | 31850 | 31900 | 31800 | 4879 |
| 456 | 20230803 | 112400 | 102767273150 | 31850 | 31850 | 31900 | 31850 | 6023 |
| 457 | 20230803 | 112300 | 102575308300 | 31900 | 31750 | 31900 | 31700 | 4951 |
| 458 | 20230803 | 112200 | 102417799150 | 31750 | 31750 | 31800 | 31700 | 4652 |
| 459 | 20230803 | 112100 | 102270099450 | 31750 | 31750 | 31800 | 31750 | 4364 |
| 460 | 20230803 | 112000 | 102131398250 | 31800 | 31750 | 31800 | 31700 | 2552 |
| 461 | 20230803 | 111900 | 102050374400 | 31700 | 31700 | 31750 | 31700 | 3618 |
| 462 | 20230803 | 111800 | 101935541950 | 31750 | 31650 | 31800 | 31650 | 16259 |
| 463 | 20230803 | 111700 | 101419659950 | 31650 | 31800 | 31800 | 31650 | 11028 |
| 464 | 20230803 | 111600 | 101069930150 | 31800 | 31900 | 31900 | 31750 | 6196 |
| 465 | 20230803 | 111500 | 100872813000 | 31850 | 31850 | 31900 | 31800 | 4194 |
| 466 | 20230803 | 111400 | 100739256600 | 31850 | 31950 | 31950 | 31800 | 6132 |
| 467 | 20230803 | 111300 | 100543965150 | 31950 | 31900 | 31950 | 31900 | 2378 |
| 468 | 20230803 | 111200 | 100468102600 | 31900 | 31950 | 32000 | 31900 | 4000 |
| 469 | 20230803 | 111100 | 100340435200 | 31950 | 31950 | 32000 | 31900 | 1853 |
| 470 | 20230803 | 111000 | 100281249700 | 31950 | 31900 | 32000 | 31900 | 2964 |
| 471 | 20230803 | 110900 | 100186638650 | 31900 | 32050 | 32050 | 31850 | 4944 |
| 472 | 20230803 | 110800 | 100028922550 | 32050 | 31900 | 32100 | 31850 | 6833 |
| 473 | 20230803 | 110700 | 99810368850 | 31850 | 32000 | 32050 | 31850 | 6878 |
| 474 | 20230803 | 110600 | 99590531200 | 32000 | 32100 | 32100 | 31950 | 15145 |
| 475 | 20230803 | 110500 | 99105243200 | 32100 | 31850 | 32150 | 31850 | 14067 |
| 476 | 20230803 | 110400 | 98655096650 | 31850 | 31850 | 31850 | 31700 | 8672 |
| 477 | 20230803 | 110300 | 98379604950 | 31800 | 32000 | 32000 | 31800 | 11390 |
| 478 | 20230803 | 110200 | 98016050650 | 32000 | 31950 | 32050 | 31950 | 7934 |
| 479 | 20230803 | 110100 | 97762241400 | 32000 | 32000 | 32000 | 31950 | 3634 |
| 480 | 20230803 | 110000 | 97646082900 | 32000 | 32000 | 32050 | 31900 | 5187 |
| 481 | 20230803 | 105900 | 97480307900 | 31800 | 31850 | 32000 | 31800 | 8647 |
| 482 | 20230803 | 105800 | 97204428850 | 31850 | 31600 | 31850 | 31600 | 21195 |
| 483 | 20230803 | 105700 | 96532182900 | 31650 | 31700 | 31700 | 31600 | 6589 |
| 484 | 20230803 | 105600 | 96323689800 | 31700 | 31700 | 31750 | 31700 | 14238 |
| 485 | 20230803 | 105500 | 95872085550 | 31750 | 31650 | 31800 | 31650 | 16983 |
| 486 | 20230803 | 105400 | 95333925450 | 31650 | 31750 | 31800 | 31650 | 27053 |
| 487 | 20230803 | 105300 | 94476367800 | 31800 | 31900 | 31950 | 31750 | 23152 |
| 488 | 20230803 | 105200 | 93739363200 | 31900 | 31950 | 32000 | 31900 | 9748 |
| 489 | 20230803 | 105100 | 93428104150 | 31900 | 31950 | 31950 | 31900 | 11928 |
| 490 | 20230803 | 105000 | 93047546050 | 31900 | 31950 | 32050 | 31900 | 13660 |
| 491 | 20230803 | 104900 | 92610991750 | 31950 | 31950 | 32000 | 31900 | 11860 |
| 492 | 20230803 | 104800 | 92232071800 | 31950 | 32000 | 32050 | 31900 | 21943 |
| 493 | 20230803 | 104700 | 91530138450 | 32050 | 32150 | 32200 | 32050 | 16413 |
| 494 | 20230803 | 104600 | 91003609800 | 32200 | 32200 | 32400 | 32150 | 10705 |
| 495 | 20230803 | 104500 | 90658348050 | 32150 | 32200 | 32200 | 32150 | 8594 |
| 496 | 20230803 | 104400 | 90381930100 | 32200 | 32200 | 32200 | 32150 | 4347 |
| 497 | 20230803 | 104300 | 90242100650 | 32200 | 32100 | 32200 | 32100 | 5500 |
| 498 | 20230803 | 104200 | 90065322200 | 32100 | 32150 | 32200 | 32100 | 4994 |
| 499 | 20230803 | 104100 | 89904831700 | 32200 | 32300 | 32350 | 32150 | 11414 |
| 500 | 20230803 | 104000 | 89536581650 | 32300 | 32250 | 32350 | 32250 | 6176 |
| 501 | 20230803 | 103900 | 89337108150 | 32250 | 32200 | 32300 | 32150 | 8904 |
| 502 | 20230803 | 103800 | 89050203250 | 32150 | 32200 | 32250 | 32150 | 4551 |
| 503 | 20230803 | 103700 | 88903700350 | 32200 | 32200 | 32250 | 32200 | 8759 |
| 504 | 20230803 | 103600 | 88621559800 | 32250 | 32300 | 32350 | 32200 | 8537 |
| 505 | 20230803 | 103500 | 88345998700 | 32300 | 32400 | 32400 | 32300 | 7038 |
| 506 | 20230803 | 103400 | 88118425150 | 32350 | 32350 | 32400 | 32350 | 8943 |
| 507 | 20230803 | 103300 | 87828970200 | 32400 | 32350 | 32400 | 32350 | 7667 |
| 508 | 20230803 | 103200 | 87580826350 | 32400 | 32400 | 32450 | 32350 | 6816 |
| 509 | 20230803 | 103100 | 87359900000 | 32450 | 32400 | 32550 | 32350 | 10124 |
| 510 | 20230803 | 103000 | 87031669850 | 32350 | 32450 | 32550 | 32350 | 12760 |
| 511 | 20230803 | 102900 | 86617687300 | 32400 | 32150 | 32450 | 32100 | 12953 |
| 512 | 20230803 | 102800 | 86200079150 | 32150 | 32050 | 32150 | 32000 | 27831 |
| 513 | 20230803 | 102700 | 85307655550 | 32050 | 32150 | 32200 | 32050 | 11094 |
| 514 | 20230803 | 102600 | 84951554400 | 32200 | 32400 | 32400 | 32150 | 10775 |
| 515 | 20230803 | 102500 | 84603688300 | 32400 | 32400 | 32400 | 32350 | 5469 |
| 516 | 20230803 | 102400 | 84426669550 | 32350 | 32450 | 32450 | 32350 | 5327 |
| 517 | 20230803 | 102300 | 84254005050 | 32400 | 32400 | 32450 | 32350 | 7842 |
| 518 | 20230803 | 102200 | 83999851900 | 32450 | 32450 | 32500 | 32350 | 12003 |
| 519 | 20230803 | 102100 | 83610666350 | 32450 | 32400 | 32450 | 32400 | 5393 |
| 520 | 20230803 | 102000 | 83435731450 | 32450 | 32300 | 32500 | 32250 | 9483 |
| 521 | 20230803 | 101900 | 83128717000 | 32300 | 32300 | 32350 | 32250 | 8866 |
| 522 | 20230803 | 101800 | 82842233100 | 32300 | 32200 | 32300 | 32150 | 3229 |
| 523 | 20230803 | 101700 | 82738095950 | 32200 | 32100 | 32200 | 32100 | 7309 |
| 524 | 20230803 | 101600 | 82503055650 | 32150 | 32100 | 32150 | 32100 | 4617 |
| 525 | 20230803 | 101500 | 82354716850 | 32100 | 32100 | 32150 | 32100 | 6917 |
| 526 | 20230803 | 101400 | 82132597700 | 32100 | 32300 | 32300 | 32100 | 11445 |
| 527 | 20230803 | 101300 | 81764051650 | 32300 | 32200 | 32300 | 32200 | 10997 |
| 528 | 20230803 | 101200 | 81409207250 | 32250 | 32150 | 32300 | 32100 | 9619 |
| 529 | 20230803 | 101100 | 81099412450 | 32150 | 32000 | 32200 | 31950 | 14708 |
| 530 | 20230803 | 101000 | 80628532250 | 32000 | 32050 | 32050 | 32000 | 23410 |
| 531 | 20230803 | 100900 | 79879136100 | 32000 | 32200 | 32200 | 32000 | 18660 |
| 532 | 20230803 | 100800 | 79280275900 | 32200 | 32200 | 32250 | 32150 | 10613 |
| 533 | 20230803 | 100700 | 78938762250 | 32200 | 32100 | 32300 | 32100 | 13736 |
| 534 | 20230803 | 100600 | 78496558250 | 32100 | 32350 | 32350 | 32100 | 15028 |
| 535 | 20230803 | 100500 | 78012457500 | 32300 | 32500 | 32550 | 32300 | 18880 |
| 536 | 20230803 | 100400 | 77399792650 | 32550 | 32550 | 32600 | 32500 | 13251 |
| 537 | 20230803 | 100300 | 76968579550 | 32550 | 32550 | 32600 | 32500 | 14650 |
| 538 | 20230803 | 100200 | 76491555100 | 32600 | 32900 | 32900 | 32500 | 25007 |
| 539 | 20230803 | 100100 | 75674134050 | 32900 | 32950 | 32950 | 32750 | 16469 |
| 540 | 20230803 | 100000 | 75133286900 | 32950 | 33000 | 33050 | 32800 | 22176 |
| 541 | 20230803 | 095900 | 74402089800 | 32950 | 32750 | 33000 | 32500 | 40629 |
| 542 | 20230803 | 095800 | 73073809550 | 32800 | 33100 | 33100 | 32700 | 43641 |
| 543 | 20230803 | 095700 | 71635912850 | 33100 | 33050 | 33100 | 33000 | 28348 |
| 544 | 20230803 | 095600 | 70698590250 | 33050 | 33100 | 33200 | 33000 | 54384 |
| 545 | 20230803 | 095500 | 68899734100 | 33100 | 32800 | 33150 | 32800 | 41127 |
| 546 | 20230803 | 095400 | 67543638400 | 32850 | 32850 | 32850 | 32700 | 37289 |
| 547 | 20230803 | 095300 | 66321834450 | 32850 | 32550 | 32850 | 32500 | 22022 |
| 548 | 20230803 | 095200 | 65602126700 | 32500 | 32400 | 32600 | 32400 | 27656 |
| 549 | 20230803 | 095100 | 64703021250 | 32400 | 32250 | 32450 | 32250 | 14079 |
| 550 | 20230803 | 095000 | 64247516700 | 32250 | 32300 | 32350 | 32250 | 8124 |
| 551 | 20230803 | 094900 | 63985235450 | 32350 | 32350 | 32400 | 32300 | 11641 |
| 552 | 20230803 | 094800 | 63608765000 | 32350 | 32450 | 32450 | 32350 | 8048 |
| 553 | 20230803 | 094700 | 63348005050 | 32450 | 32450 | 32500 | 32400 | 11696 |
| 554 | 20230803 | 094600 | 62968596700 | 32450 | 32250 | 32450 | 32150 | 16173 |
| 555 | 20230803 | 094500 | 62446293250 | 32250 | 32300 | 32300 | 32200 | 13138 |
| 556 | 20230803 | 094400 | 62022431350 | 32300 | 32450 | 32500 | 32250 | 24932 |
| 557 | 20230803 | 094300 | 61215413900 | 32450 | 32450 | 32500 | 32400 | 21036 |
| 558 | 20230803 | 094200 | 60532833850 | 32450 | 32350 | 32500 | 32300 | 26961 |
| 559 | 20230803 | 094100 | 59658288600 | 32350 | 32300 | 32400 | 32250 | 15333 |
| 560 | 20230803 | 094000 | 59162636550 | 32300 | 32150 | 32300 | 32050 | 18454 |
| 561 | 20230803 | 093900 | 58568143650 | 32150 | 31900 | 32200 | 31900 | 12909 |
| 562 | 20230803 | 093800 | 58154713850 | 31950 | 32100 | 32100 | 31900 | 9192 |
| 563 | 20230803 | 093700 | 57860985600 | 32000 | 32050 | 32100 | 31950 | 16356 |
| 564 | 20230803 | 093600 | 57337634550 | 32050 | 32250 | 32300 | 32000 | 19429 |
| 565 | 20230803 | 093500 | 56713160450 | 32300 | 32250 | 32300 | 32200 | 18418 |
| 566 | 20230803 | 093400 | 56119021750 | 32300 | 32200 | 32350 | 32150 | 18159 |
| 567 | 20230803 | 093300 | 55533635150 | 32200 | 32000 | 32200 | 32000 | 12274 |
| 568 | 20230803 | 093200 | 55139739700 | 32000 | 32050 | 32050 | 31900 | 14863 |
| 569 | 20230803 | 093100 | 54664892450 | 32050 | 31950 | 32100 | 31900 | 20637 |
| 570 | 20230803 | 093000 | 54005104200 | 31900 | 32050 | 32100 | 31850 | 18976 |
| 571 | 20230803 | 092900 | 53399232200 | 32100 | 31900 | 32100 | 31900 | 16836 |
| 572 | 20230803 | 092800 | 52860362350 | 31950 | 31850 | 32100 | 31800 | 16750 |
| 573 | 20230803 | 092700 | 52325395100 | 31800 | 32000 | 32100 | 31800 | 20177 |
| 574 | 20230803 | 092600 | 51681589900 | 32000 | 32200 | 32200 | 31950 | 36562 |
| 575 | 20230803 | 092500 | 50509130500 | 32200 | 32350 | 32400 | 32150 | 34219 |
| 576 | 20230803 | 092400 | 49404510450 | 32350 | 32400 | 32500 | 32050 | 57126 |
| 577 | 20230803 | 092300 | 47560305050 | 32400 | 32150 | 32450 | 32100 | 58748 |
| 578 | 20230803 | 092200 | 45662248800 | 32150 | 31900 | 32150 | 31850 | 35732 |
| 579 | 20230803 | 092100 | 44517277600 | 31950 | 31950 | 32000 | 31850 | 38857 |
| 580 | 20230803 | 092000 | 43277126750 | 31900 | 31500 | 31900 | 31500 | 23276 |
| 581 | 20230803 | 091900 | 42538250450 | 31500 | 31600 | 31700 | 31500 | 51535 |
| 582 | 20230803 | 091800 | 40910064350 | 31550 | 31600 | 31650 | 31500 | 25782 |
| 583 | 20230803 | 091700 | 40096026250 | 31550 | 31450 | 31600 | 31300 | 38764 |
| 584 | 20230803 | 091600 | 38875728550 | 31450 | 31250 | 31500 | 31200 | 57154 |
| 585 | 20230803 | 091500 | 37086437600 | 31250 | 31500 | 31550 | 31150 | 52565 |
| 586 | 20230803 | 091400 | 35442575950 | 31500 | 31650 | 31900 | 31500 | 42087 |
| 587 | 20230803 | 091300 | 34108605950 | 31650 | 31400 | 31750 | 31350 | 83666 |
| 588 | 20230803 | 091200 | 31468501350 | 31400 | 31550 | 31650 | 31250 | 98745 |
| 589 | 20230803 | 091100 | 28357181750 | 31600 | 31800 | 31850 | 31550 | 47751 |
| 590 | 20230803 | 091000 | 26844642450 | 31800 | 31800 | 32000 | 31700 | 46551 |
| 591 | 20230803 | 090900 | 25363642600 | 31750 | 31900 | 31950 | 31750 | 56764 |
| 592 | 20230803 | 090800 | 23553574450 | 31900 | 31900 | 32150 | 31850 | 75424 |
| 593 | 20230803 | 090700 | 21142090850 | 31900 | 31950 | 32000 | 31550 | 93592 |
| 594 | 20230803 | 090600 | 18171433900 | 32050 | 32000 | 32150 | 31900 | 85539 |
| 595 | 20230803 | 090500 | 15433225950 | 31950 | 32200 | 32300 | 31950 | 67966 |
| 596 | 20230803 | 090400 | 13251518800 | 32250 | 32900 | 32900 | 32100 | 92308 |
| 597 | 20230803 | 090300 | 10256879500 | 32850 | 33400 | 33400 | 32850 | 72751 |
| 598 | 20230803 | 090200 | 7846648750 | 33400 | 33200 | 33450 | 33200 | 36646 |
| 599 | 20230803 | 090100 | 6625678850 | 33250 | 33650 | 33650 | 33100 | 60409 |
| 600 | 20230803 | 090000 | 4612938700 | 33650 | 33600 | 33900 | 33550 | 127795 |