40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 201900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 3 | 20230803 | 201800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 4 | 20230803 | 201700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 5 | 20230803 | 201600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 6 | 20230803 | 201500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 7 | 20230803 | 201400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 8 | 20230803 | 201300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 9 | 20230803 | 201200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 10 | 20230803 | 201100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 11 | 20230803 | 201000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 12 | 20230803 | 200900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 13 | 20230803 | 200800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 14 | 20230803 | 200700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 15 | 20230803 | 200600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 16 | 20230803 | 200500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 17 | 20230803 | 200400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 18 | 20230803 | 200300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 19 | 20230803 | 200200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 20 | 20230803 | 200100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 21 | 20230803 | 200000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 22 | 20230803 | 195900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 23 | 20230803 | 195800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 24 | 20230803 | 195700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 25 | 20230803 | 195600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 26 | 20230803 | 195500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 27 | 20230803 | 195400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 28 | 20230803 | 195300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 29 | 20230803 | 195200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 30 | 20230803 | 195100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 31 | 20230803 | 195000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 32 | 20230803 | 194900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 33 | 20230803 | 194800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 34 | 20230803 | 194700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 35 | 20230803 | 194600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 36 | 20230803 | 194500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 37 | 20230803 | 194400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 38 | 20230803 | 194300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 39 | 20230803 | 194200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 40 | 20230803 | 194100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 41 | 20230803 | 194000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 42 | 20230803 | 193900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 43 | 20230803 | 193800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 44 | 20230803 | 193700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 45 | 20230803 | 193600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 46 | 20230803 | 193500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 47 | 20230803 | 193400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 48 | 20230803 | 193300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 49 | 20230803 | 193200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 50 | 20230803 | 193100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 51 | 20230803 | 193000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 52 | 20230803 | 192900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 53 | 20230803 | 192800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 54 | 20230803 | 192700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 55 | 20230803 | 192600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 56 | 20230803 | 192500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 57 | 20230803 | 192400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 58 | 20230803 | 192300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 59 | 20230803 | 192200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 60 | 20230803 | 192100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 61 | 20230803 | 192000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 62 | 20230803 | 191900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 63 | 20230803 | 191800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 64 | 20230803 | 191700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 65 | 20230803 | 191600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 66 | 20230803 | 191500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 67 | 20230803 | 191400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 68 | 20230803 | 191300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 69 | 20230803 | 191200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 70 | 20230803 | 191100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 71 | 20230803 | 191000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 72 | 20230803 | 190900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 73 | 20230803 | 190800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 74 | 20230803 | 190700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 75 | 20230803 | 190600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 76 | 20230803 | 190500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 77 | 20230803 | 190400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 78 | 20230803 | 190300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 79 | 20230803 | 190200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 80 | 20230803 | 190100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 81 | 20230803 | 190000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 82 | 20230803 | 185900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 83 | 20230803 | 185800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 84 | 20230803 | 185700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 85 | 20230803 | 185600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 86 | 20230803 | 185500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 87 | 20230803 | 185400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 88 | 20230803 | 185300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 89 | 20230803 | 185200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 90 | 20230803 | 185100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 91 | 20230803 | 185000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 92 | 20230803 | 184900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 93 | 20230803 | 184800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 94 | 20230803 | 184700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 95 | 20230803 | 184600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 96 | 20230803 | 184500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 97 | 20230803 | 184400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 98 | 20230803 | 184300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 99 | 20230803 | 184200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 100 | 20230803 | 184100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 101 | 20230803 | 184000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 102 | 20230803 | 183900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 103 | 20230803 | 183800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 104 | 20230803 | 183700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 105 | 20230803 | 183600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 106 | 20230803 | 183500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 107 | 20230803 | 183400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 108 | 20230803 | 183300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 109 | 20230803 | 183200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 110 | 20230803 | 183100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 111 | 20230803 | 183000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 112 | 20230803 | 182900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 113 | 20230803 | 182800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 114 | 20230803 | 182700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 115 | 20230803 | 182600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 116 | 20230803 | 182500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 117 | 20230803 | 182400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 118 | 20230803 | 182300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 119 | 20230803 | 182200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 120 | 20230803 | 182100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 121 | 20230803 | 182000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 122 | 20230803 | 181900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 123 | 20230803 | 181800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 124 | 20230803 | 181700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 125 | 20230803 | 181600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 126 | 20230803 | 181500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 127 | 20230803 | 181400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 128 | 20230803 | 181300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 129 | 20230803 | 181200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 130 | 20230803 | 181100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 131 | 20230803 | 181000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 132 | 20230803 | 180900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 133 | 20230803 | 180800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 134 | 20230803 | 180700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 135 | 20230803 | 180600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 136 | 20230803 | 180500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 137 | 20230803 | 180400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 138 | 20230803 | 180300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 139 | 20230803 | 180200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 140 | 20230803 | 180100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 141 | 20230803 | 180000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 142 | 20230803 | 175900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 143 | 20230803 | 175800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 144 | 20230803 | 175700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 145 | 20230803 | 175600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 146 | 20230803 | 175500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 147 | 20230803 | 175400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 148 | 20230803 | 175300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 149 | 20230803 | 175200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 150 | 20230803 | 175100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 151 | 20230803 | 175000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 152 | 20230803 | 174900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 153 | 20230803 | 174800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 154 | 20230803 | 174700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 155 | 20230803 | 174600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 156 | 20230803 | 174500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 157 | 20230803 | 174400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 158 | 20230803 | 174300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 159 | 20230803 | 174200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 160 | 20230803 | 174100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 161 | 20230803 | 174000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 162 | 20230803 | 173900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 163 | 20230803 | 173800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 164 | 20230803 | 173700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 165 | 20230803 | 173600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 166 | 20230803 | 173500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 167 | 20230803 | 173400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 168 | 20230803 | 173300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 169 | 20230803 | 173200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 170 | 20230803 | 173100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 171 | 20230803 | 173000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 172 | 20230803 | 172900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 173 | 20230803 | 172800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 174 | 20230803 | 172700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 175 | 20230803 | 172600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 176 | 20230803 | 172500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 177 | 20230803 | 172400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 178 | 20230803 | 172300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 179 | 20230803 | 172200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 180 | 20230803 | 172100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 181 | 20230803 | 172000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 182 | 20230803 | 171900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 183 | 20230803 | 171800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 184 | 20230803 | 171700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 185 | 20230803 | 171600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 186 | 20230803 | 171500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 187 | 20230803 | 171400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 188 | 20230803 | 171300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 189 | 20230803 | 171200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 190 | 20230803 | 171100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 191 | 20230803 | 171000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 192 | 20230803 | 170900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 193 | 20230803 | 170800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 194 | 20230803 | 170700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 195 | 20230803 | 170600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 196 | 20230803 | 170500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 197 | 20230803 | 170400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 198 | 20230803 | 170300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 199 | 20230803 | 170200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 200 | 20230803 | 170100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 201 | 20230803 | 170000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 202 | 20230803 | 165900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 203 | 20230803 | 165800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 204 | 20230803 | 165700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 205 | 20230803 | 165600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 206 | 20230803 | 165500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 207 | 20230803 | 165400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 208 | 20230803 | 165300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 209 | 20230803 | 165200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 210 | 20230803 | 165100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 211 | 20230803 | 165000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 212 | 20230803 | 164900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 213 | 20230803 | 164800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 214 | 20230803 | 164700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 215 | 20230803 | 164600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 216 | 20230803 | 164500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 217 | 20230803 | 164400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 218 | 20230803 | 164300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 219 | 20230803 | 164200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 220 | 20230803 | 164100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 221 | 20230803 | 164000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 222 | 20230803 | 163900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 223 | 20230803 | 163800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 224 | 20230803 | 163700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 225 | 20230803 | 163600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 226 | 20230803 | 163500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 227 | 20230803 | 163400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 228 | 20230803 | 163300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 229 | 20230803 | 163200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 230 | 20230803 | 163100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 231 | 20230803 | 163000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 232 | 20230803 | 162900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 233 | 20230803 | 162800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 234 | 20230803 | 162700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 235 | 20230803 | 162600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 236 | 20230803 | 162500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 237 | 20230803 | 162400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 238 | 20230803 | 162300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 239 | 20230803 | 162200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 240 | 20230803 | 162100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 241 | 20230803 | 162000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 242 | 20230803 | 161900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 243 | 20230803 | 161800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 244 | 20230803 | 161700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 245 | 20230803 | 161600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 246 | 20230803 | 161500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 247 | 20230803 | 161400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 248 | 20230803 | 161300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 249 | 20230803 | 161200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 250 | 20230803 | 161100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 251 | 20230803 | 161000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 252 | 20230803 | 160900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 253 | 20230803 | 160800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 254 | 20230803 | 160700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 255 | 20230803 | 160600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 256 | 20230803 | 160500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 257 | 20230803 | 160400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 258 | 20230803 | 160300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 259 | 20230803 | 160200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 260 | 20230803 | 160100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 261 | 20230803 | 160000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 262 | 20230803 | 155900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 263 | 20230803 | 155800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 264 | 20230803 | 155700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 265 | 20230803 | 155600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 266 | 20230803 | 155500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 267 | 20230803 | 155400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 268 | 20230803 | 155300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 269 | 20230803 | 155200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 270 | 20230803 | 155100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 271 | 20230803 | 155000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 272 | 20230803 | 154900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 273 | 20230803 | 154800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 274 | 20230803 | 154700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 275 | 20230803 | 154600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 276 | 20230803 | 154500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 277 | 20230803 | 154400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 278 | 20230803 | 154300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 279 | 20230803 | 154200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 280 | 20230803 | 154100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 281 | 20230803 | 154000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 282 | 20230803 | 153900 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 283 | 20230803 | 153800 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 284 | 20230803 | 153700 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 285 | 20230803 | 153600 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 286 | 20230803 | 153500 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 287 | 20230803 | 153400 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 288 | 20230803 | 153300 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 289 | 20230803 | 153200 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 290 | 20230803 | 153100 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 0 |
| 291 | 20230803 | 153000 | 578145364500 | 390000 | 390000 | 390000 | 390000 | 21229 |
| 292 | 20230803 | 152900 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 293 | 20230803 | 152800 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 294 | 20230803 | 152700 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 295 | 20230803 | 152600 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 296 | 20230803 | 152500 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 297 | 20230803 | 152400 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 298 | 20230803 | 152300 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 299 | 20230803 | 152200 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 300 | 20230803 | 152100 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 301 | 20230803 | 152000 | 569866054500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 302 | 20230803 | 151900 | 569866054500 | 389500 | 389500 | 390500 | 389000 | 7316 |
| 303 | 20230803 | 151800 | 567015239000 | 389500 | 390500 | 391000 | 389500 | 7996 |
| 304 | 20230803 | 151700 | 563896087500 | 391000 | 391000 | 391000 | 390000 | 3687 |
| 305 | 20230803 | 151600 | 562455647000 | 391000 | 391500 | 391500 | 390000 | 4704 |
| 306 | 20230803 | 151500 | 560617841000 | 391500 | 391000 | 392000 | 390500 | 7038 |
| 307 | 20230803 | 151400 | 557863254000 | 391000 | 390000 | 391000 | 389500 | 7730 |
| 308 | 20230803 | 151300 | 554844975000 | 390000 | 389000 | 390000 | 389000 | 3553 |
| 309 | 20230803 | 151200 | 553461219000 | 389000 | 389000 | 389500 | 388000 | 5866 |
| 310 | 20230803 | 151100 | 551180567500 | 388500 | 390000 | 390000 | 388500 | 6235 |
| 311 | 20230803 | 151000 | 548752770000 | 389500 | 389500 | 390000 | 389000 | 4662 |
| 312 | 20230803 | 150900 | 546936177500 | 389500 | 389000 | 389500 | 388500 | 4642 |
| 313 | 20230803 | 150800 | 545129221000 | 389000 | 388000 | 389000 | 387500 | 2055 |
| 314 | 20230803 | 150700 | 544330925000 | 388000 | 388000 | 389000 | 386000 | 7873 |
| 315 | 20230803 | 150600 | 541279484000 | 388000 | 389000 | 389000 | 387000 | 6911 |
| 316 | 20230803 | 150500 | 538597741000 | 389000 | 386500 | 389000 | 386000 | 13311 |
| 317 | 20230803 | 150400 | 533441368000 | 386500 | 386500 | 386500 | 386000 | 1823 |
| 318 | 20230803 | 150300 | 532737030500 | 386000 | 386500 | 386500 | 385500 | 3113 |
| 319 | 20230803 | 150200 | 531535105000 | 386500 | 385500 | 386500 | 385000 | 5428 |
| 320 | 20230803 | 150100 | 529440650000 | 385500 | 384000 | 385500 | 384000 | 4706 |
| 321 | 20230803 | 150000 | 527629856000 | 384500 | 384000 | 384500 | 384000 | 1928 |
| 322 | 20230803 | 145900 | 526888799500 | 384000 | 384500 | 385000 | 384000 | 2374 |
| 323 | 20230803 | 145800 | 525975826000 | 385000 | 385000 | 385000 | 384500 | 1515 |
| 324 | 20230803 | 145700 | 525393184500 | 385000 | 385500 | 385500 | 385000 | 2922 |
| 325 | 20230803 | 145600 | 524268020000 | 385500 | 385000 | 385500 | 385000 | 1345 |
| 326 | 20230803 | 145500 | 523749902500 | 385000 | 384000 | 385500 | 384000 | 4095 |
| 327 | 20230803 | 145400 | 522174527000 | 383500 | 384500 | 385000 | 383500 | 1301 |
| 328 | 20230803 | 145300 | 521674556000 | 384500 | 383500 | 385000 | 383000 | 4560 |
| 329 | 20230803 | 145200 | 519923027000 | 383500 | 383000 | 383500 | 382000 | 2972 |
| 330 | 20230803 | 145100 | 518785796000 | 383500 | 382500 | 383500 | 382000 | 2089 |
| 331 | 20230803 | 145000 | 517986128000 | 382500 | 383000 | 383000 | 382500 | 1971 |
| 332 | 20230803 | 144900 | 517231997000 | 383000 | 382500 | 383000 | 382500 | 1715 |
| 333 | 20230803 | 144800 | 516575180500 | 382500 | 383000 | 383000 | 382500 | 1161 |
| 334 | 20230803 | 144700 | 516130779000 | 382500 | 382500 | 383500 | 381500 | 5247 |
| 335 | 20230803 | 144600 | 514123380500 | 383000 | 383000 | 383500 | 382500 | 2783 |
| 336 | 20230803 | 144500 | 513058190500 | 383000 | 385000 | 385000 | 383000 | 2439 |
| 337 | 20230803 | 144400 | 512122225500 | 385000 | 385000 | 385500 | 384500 | 2541 |
| 338 | 20230803 | 144300 | 511143909000 | 385000 | 384000 | 385500 | 383500 | 2048 |
| 339 | 20230803 | 144200 | 510356387500 | 383500 | 384500 | 384500 | 383500 | 1375 |
| 340 | 20230803 | 144100 | 509828209500 | 385000 | 385000 | 386000 | 384000 | 2064 |
| 341 | 20230803 | 144000 | 509033735500 | 385000 | 386000 | 386500 | 384500 | 5133 |
| 342 | 20230803 | 143900 | 507054312000 | 386000 | 385500 | 386500 | 385000 | 8761 |
| 343 | 20230803 | 143800 | 503672268500 | 385000 | 384500 | 385500 | 384500 | 2404 |
| 344 | 20230803 | 143700 | 502746899000 | 385000 | 384500 | 385000 | 384000 | 1099 |
| 345 | 20230803 | 143600 | 502324385500 | 384500 | 385000 | 385000 | 384000 | 1684 |
| 346 | 20230803 | 143500 | 501676833000 | 385000 | 385500 | 385500 | 384500 | 2610 |
| 347 | 20230803 | 143400 | 500672081500 | 385000 | 385000 | 386000 | 384500 | 8687 |
| 348 | 20230803 | 143300 | 497325389000 | 385000 | 383500 | 385000 | 383500 | 5062 |
| 349 | 20230803 | 143200 | 495380030500 | 384000 | 383500 | 384000 | 383500 | 727 |
| 350 | 20230803 | 143100 | 495101009500 | 383500 | 382000 | 384000 | 382000 | 3268 |
| 351 | 20230803 | 143000 | 493849695000 | 382000 | 382500 | 383000 | 382000 | 681 |
| 352 | 20230803 | 142900 | 493589261500 | 382500 | 383000 | 383000 | 382000 | 1860 |
| 353 | 20230803 | 142800 | 492877779500 | 383000 | 383500 | 384000 | 383000 | 1003 |
| 354 | 20230803 | 142700 | 492493198500 | 383500 | 383500 | 384000 | 383000 | 2902 |
| 355 | 20230803 | 142600 | 491380448000 | 384000 | 384000 | 384000 | 383500 | 1180 |
| 356 | 20230803 | 142500 | 490927843500 | 383500 | 384000 | 384000 | 383500 | 960 |
| 357 | 20230803 | 142400 | 490559303000 | 384000 | 383000 | 384000 | 383000 | 2909 |
| 358 | 20230803 | 142300 | 489443440000 | 383500 | 382000 | 383500 | 382000 | 6507 |
| 359 | 20230803 | 142200 | 486954083500 | 382000 | 381000 | 382000 | 381000 | 1428 |
| 360 | 20230803 | 142100 | 486408996000 | 381500 | 381000 | 381500 | 380500 | 2207 |
| 361 | 20230803 | 142000 | 485567932000 | 381000 | 379000 | 381000 | 379000 | 3050 |
| 362 | 20230803 | 141900 | 484408916500 | 379000 | 380000 | 380000 | 378500 | 1392 |
| 363 | 20230803 | 141800 | 483881142500 | 380000 | 380000 | 380000 | 379000 | 1336 |
| 364 | 20230803 | 141700 | 483374175500 | 380000 | 380000 | 380000 | 378000 | 5454 |
| 365 | 20230803 | 141600 | 481307414500 | 379500 | 380000 | 380500 | 379500 | 370 |
| 366 | 20230803 | 141500 | 481166810500 | 380000 | 381000 | 381000 | 380000 | 1974 |
| 367 | 20230803 | 141400 | 480415989500 | 380500 | 380500 | 381000 | 380500 | 482 |
| 368 | 20230803 | 141300 | 480232471000 | 381000 | 381000 | 381000 | 380500 | 536 |
| 369 | 20230803 | 141200 | 480028370000 | 380500 | 381500 | 381500 | 380500 | 1123 |
| 370 | 20230803 | 141100 | 479600531500 | 381500 | 379000 | 381500 | 379000 | 1896 |
| 371 | 20230803 | 141000 | 478879683000 | 379500 | 379500 | 380000 | 379000 | 1247 |
| 372 | 20230803 | 140900 | 478406673000 | 379500 | 379000 | 380000 | 379000 | 1492 |
| 373 | 20230803 | 140800 | 477840727000 | 379000 | 379000 | 379500 | 379000 | 3324 |
| 374 | 20230803 | 140700 | 476580524000 | 379500 | 381000 | 381000 | 379000 | 3978 |
| 375 | 20230803 | 140600 | 475069222000 | 381000 | 380000 | 381500 | 380000 | 4720 |
| 376 | 20230803 | 140500 | 473272378000 | 380500 | 381000 | 381500 | 380000 | 4941 |
| 377 | 20230803 | 140400 | 471392578500 | 381000 | 381500 | 382000 | 381000 | 1117 |
| 378 | 20230803 | 140300 | 470966478500 | 381500 | 381500 | 382000 | 381500 | 208 |
| 379 | 20230803 | 140200 | 470887106500 | 381500 | 381500 | 382000 | 381500 | 507 |
| 380 | 20230803 | 140100 | 470693665000 | 382000 | 380500 | 382000 | 380500 | 2349 |
| 381 | 20230803 | 140000 | 469798790000 | 381000 | 381000 | 381500 | 380500 | 1959 |
| 382 | 20230803 | 135900 | 469052407000 | 381000 | 381500 | 382000 | 381000 | 576 |
| 383 | 20230803 | 135800 | 468832694500 | 381500 | 382000 | 382000 | 381500 | 474 |
| 384 | 20230803 | 135700 | 468651844500 | 381500 | 381500 | 382000 | 381500 | 700 |
| 385 | 20230803 | 135600 | 468384730500 | 381500 | 381500 | 382000 | 381500 | 566 |
| 386 | 20230803 | 135500 | 468168688000 | 382000 | 382500 | 382500 | 381500 | 1102 |
| 387 | 20230803 | 135400 | 467747703000 | 382500 | 382000 | 382500 | 382000 | 785 |
| 388 | 20230803 | 135300 | 467447550500 | 382000 | 381500 | 382500 | 381500 | 564 |
| 389 | 20230803 | 135200 | 467232083000 | 382000 | 382500 | 383000 | 381500 | 1825 |
| 390 | 20230803 | 135100 | 466534725500 | 382500 | 383500 | 383500 | 382500 | 833 |
| 391 | 20230803 | 135000 | 466215767500 | 383000 | 383000 | 383500 | 382500 | 854 |
| 392 | 20230803 | 134900 | 465888611000 | 383500 | 383500 | 384000 | 383000 | 1554 |
| 393 | 20230803 | 134800 | 465292743000 | 383500 | 383000 | 384000 | 383000 | 1654 |
| 394 | 20230803 | 134700 | 464658293000 | 383000 | 383500 | 383500 | 383000 | 623 |
| 395 | 20230803 | 134600 | 464419666000 | 383500 | 383000 | 383500 | 383000 | 288 |
| 396 | 20230803 | 134500 | 464309346000 | 383500 | 383500 | 383500 | 383000 | 367 |
| 397 | 20230803 | 134400 | 464168740000 | 383500 | 383000 | 383500 | 382000 | 1334 |
| 398 | 20230803 | 134300 | 463658346500 | 383000 | 383500 | 384000 | 383000 | 386 |
| 399 | 20230803 | 134200 | 463510334500 | 384000 | 384500 | 384500 | 383500 | 745 |
| 400 | 20230803 | 134100 | 463224232000 | 384500 | 384500 | 384500 | 384000 | 530 |
| 401 | 20230803 | 134000 | 463020514000 | 384000 | 384500 | 384500 | 384000 | 3012 |
| 402 | 20230803 | 133900 | 461862532000 | 384500 | 383500 | 384500 | 383500 | 1614 |
| 403 | 20230803 | 133800 | 461242695500 | 383500 | 383000 | 384000 | 382500 | 2738 |
| 404 | 20230803 | 133700 | 460193496000 | 383000 | 382500 | 383500 | 382000 | 1874 |
| 405 | 20230803 | 133600 | 459476086500 | 382000 | 383000 | 383000 | 382000 | 1762 |
| 406 | 20230803 | 133500 | 458802409500 | 383000 | 382500 | 383000 | 382500 | 422 |
| 407 | 20230803 | 133400 | 458640845500 | 382500 | 383000 | 383000 | 382500 | 471 |
| 408 | 20230803 | 133300 | 458460641000 | 383000 | 383000 | 383500 | 383000 | 541 |
| 409 | 20230803 | 133200 | 458253365500 | 383000 | 383500 | 383500 | 383000 | 577 |
| 410 | 20230803 | 133100 | 458032298500 | 383000 | 381500 | 384000 | 381500 | 2037 |
| 411 | 20230803 | 133000 | 457252159500 | 382000 | 382500 | 382500 | 381500 | 606 |
| 412 | 20230803 | 132900 | 457020699500 | 382000 | 381500 | 382000 | 381000 | 952 |
| 413 | 20230803 | 132800 | 456657604500 | 381500 | 382000 | 382500 | 381000 | 1511 |
| 414 | 20230803 | 132700 | 456080967500 | 382000 | 382000 | 382500 | 381000 | 3096 |
| 415 | 20230803 | 132600 | 454899185500 | 382000 | 383000 | 383000 | 382000 | 1439 |
| 416 | 20230803 | 132500 | 454348702000 | 383000 | 383500 | 384000 | 382500 | 1594 |
| 417 | 20230803 | 132400 | 453737605000 | 383500 | 384500 | 385000 | 383500 | 1129 |
| 418 | 20230803 | 132300 | 453303909500 | 384500 | 384500 | 385000 | 384500 | 549 |
| 419 | 20230803 | 132200 | 453092716000 | 384500 | 384500 | 385000 | 384000 | 765 |
| 420 | 20230803 | 132100 | 452798658000 | 384500 | 382500 | 384500 | 382500 | 2257 |
| 421 | 20230803 | 132000 | 451933108500 | 383000 | 383500 | 383500 | 382500 | 1151 |
| 422 | 20230803 | 131900 | 451492347000 | 383000 | 383000 | 383500 | 383000 | 605 |
| 423 | 20230803 | 131800 | 451260594500 | 383000 | 383500 | 384000 | 382500 | 2403 |
| 424 | 20230803 | 131700 | 450339485000 | 384000 | 385500 | 385500 | 383500 | 4990 |
| 425 | 20230803 | 131600 | 448418779000 | 385000 | 385500 | 386000 | 385000 | 1488 |
| 426 | 20230803 | 131500 | 447845291000 | 385000 | 385500 | 385500 | 385000 | 1280 |
| 427 | 20230803 | 131400 | 447351923500 | 385500 | 386000 | 386000 | 385000 | 1536 |
| 428 | 20230803 | 131300 | 446759761000 | 385500 | 383500 | 386000 | 383500 | 5986 |
| 429 | 20230803 | 131200 | 444455318000 | 383500 | 383500 | 384000 | 383500 | 541 |
| 430 | 20230803 | 131100 | 444247792000 | 384000 | 383500 | 384000 | 383500 | 662 |
| 431 | 20230803 | 131000 | 443993655500 | 383500 | 384000 | 384500 | 383500 | 1225 |
| 432 | 20230803 | 130900 | 443523319000 | 384000 | 383000 | 384000 | 382500 | 1051 |
| 433 | 20230803 | 130800 | 443120503500 | 382500 | 384000 | 384000 | 382500 | 1967 |
| 434 | 20230803 | 130700 | 442366442000 | 383500 | 384500 | 384500 | 383500 | 1065 |
| 435 | 20230803 | 130600 | 441957486500 | 384500 | 384500 | 385000 | 384000 | 2353 |
| 436 | 20230803 | 130500 | 441052777000 | 384500 | 384500 | 384500 | 384000 | 1044 |
| 437 | 20230803 | 130400 | 440651538500 | 384500 | 383500 | 384500 | 383000 | 1037 |
| 438 | 20230803 | 130300 | 440253442500 | 383500 | 383000 | 383500 | 382500 | 806 |
| 439 | 20230803 | 130200 | 439944668000 | 382500 | 384000 | 384000 | 382500 | 1787 |
| 440 | 20230803 | 130100 | 439260250000 | 384000 | 385500 | 385500 | 384000 | 2477 |
| 441 | 20230803 | 130000 | 438307896500 | 385500 | 385000 | 386000 | 384000 | 6301 |
| 442 | 20230803 | 125900 | 435881454000 | 385000 | 384000 | 385000 | 383500 | 5210 |
| 443 | 20230803 | 125800 | 433878407000 | 383500 | 383500 | 384000 | 383000 | 1806 |
| 444 | 20230803 | 125700 | 433185610000 | 383500 | 383500 | 384000 | 383000 | 1049 |
| 445 | 20230803 | 125600 | 432783340000 | 384000 | 383500 | 384000 | 383000 | 3102 |
| 446 | 20230803 | 125500 | 431593885500 | 383000 | 382500 | 383500 | 382500 | 2186 |
| 447 | 20230803 | 125400 | 430756531000 | 382500 | 382500 | 383000 | 382500 | 857 |
| 448 | 20230803 | 125300 | 430428663000 | 382500 | 382500 | 382500 | 382000 | 577 |
| 449 | 20230803 | 125200 | 430208098500 | 382000 | 382500 | 383000 | 382000 | 1019 |
| 450 | 20230803 | 125100 | 429818364000 | 382500 | 382500 | 383000 | 382000 | 977 |
| 451 | 20230803 | 125000 | 429444657500 | 382500 | 381500 | 383000 | 381500 | 2224 |
| 452 | 20230803 | 124900 | 428594497500 | 381500 | 381500 | 382000 | 381000 | 375 |
| 453 | 20230803 | 124800 | 428451416000 | 381500 | 382000 | 382000 | 381500 | 1006 |
| 454 | 20230803 | 124700 | 428067583500 | 382000 | 382000 | 382500 | 381500 | 726 |
| 455 | 20230803 | 124600 | 427790289500 | 381500 | 382500 | 383000 | 381500 | 956 |
| 456 | 20230803 | 124500 | 427424967500 | 382500 | 381000 | 382500 | 381000 | 3968 |
| 457 | 20230803 | 124400 | 425910060000 | 381000 | 381500 | 381500 | 380500 | 1214 |
| 458 | 20230803 | 124300 | 425447624500 | 381500 | 381500 | 381500 | 381000 | 1171 |
| 459 | 20230803 | 124200 | 425000967000 | 381500 | 381500 | 381500 | 380500 | 854 |
| 460 | 20230803 | 124100 | 424675300500 | 381000 | 380000 | 382000 | 380000 | 4056 |
| 461 | 20230803 | 124000 | 423131122500 | 379500 | 378500 | 380000 | 378500 | 854 |
| 462 | 20230803 | 123900 | 422807084000 | 378500 | 378000 | 379500 | 378000 | 1144 |
| 463 | 20230803 | 123800 | 422373802500 | 378500 | 378000 | 378500 | 378000 | 1035 |
| 464 | 20230803 | 123700 | 421982426500 | 378000 | 379500 | 379500 | 378000 | 1735 |
| 465 | 20230803 | 123600 | 421325684500 | 379000 | 379000 | 380000 | 379000 | 669 |
| 466 | 20230803 | 123500 | 421071861000 | 379000 | 379500 | 379500 | 378500 | 614 |
| 467 | 20230803 | 123400 | 420839112500 | 379000 | 378500 | 379500 | 378000 | 430 |
| 468 | 20230803 | 123300 | 420676326500 | 378500 | 379000 | 379500 | 378000 | 1684 |
| 469 | 20230803 | 123200 | 420039138500 | 378500 | 379500 | 379500 | 378500 | 1161 |
| 470 | 20230803 | 123100 | 419598888500 | 379500 | 380500 | 380500 | 378500 | 2515 |
| 471 | 20230803 | 123000 | 418643823500 | 380000 | 382000 | 382000 | 380000 | 4905 |
| 472 | 20230803 | 122900 | 416773399500 | 382000 | 380000 | 382000 | 380000 | 3086 |
| 473 | 20230803 | 122800 | 415597722500 | 380000 | 380500 | 381500 | 380000 | 3072 |
| 474 | 20230803 | 122700 | 414428439000 | 380500 | 379500 | 380500 | 379000 | 1830 |
| 475 | 20230803 | 122600 | 413733156500 | 379000 | 380000 | 380000 | 378500 | 1976 |
| 476 | 20230803 | 122500 | 412983537500 | 379500 | 378500 | 380000 | 378000 | 2081 |
| 477 | 20230803 | 122400 | 412194443500 | 378000 | 378000 | 378500 | 377500 | 716 |
| 478 | 20230803 | 122300 | 411923730500 | 377500 | 378500 | 378500 | 377000 | 838 |
| 479 | 20230803 | 122200 | 411607351000 | 378000 | 377000 | 378500 | 377000 | 1345 |
| 480 | 20230803 | 122100 | 411099400000 | 377000 | 377500 | 377500 | 377000 | 494 |
| 481 | 20230803 | 122000 | 410913025000 | 377000 | 376500 | 377500 | 376500 | 656 |
| 482 | 20230803 | 121900 | 410665810500 | 377000 | 377500 | 378000 | 376500 | 1231 |
| 483 | 20230803 | 121800 | 410201293000 | 377500 | 377500 | 378000 | 377500 | 643 |
| 484 | 20230803 | 121700 | 409958373500 | 377500 | 376500 | 377500 | 376500 | 1043 |
| 485 | 20230803 | 121600 | 409565111500 | 376500 | 376500 | 377000 | 376000 | 647 |
| 486 | 20230803 | 121500 | 409321410500 | 376500 | 376500 | 377000 | 375500 | 1068 |
| 487 | 20230803 | 121400 | 408919628500 | 377000 | 375500 | 377000 | 375500 | 3298 |
| 488 | 20230803 | 121300 | 407679278000 | 375500 | 375000 | 377000 | 374000 | 9647 |
| 489 | 20230803 | 121200 | 404059655000 | 375500 | 376000 | 376000 | 375000 | 2431 |
| 490 | 20230803 | 121100 | 403146962500 | 376000 | 376500 | 376500 | 375500 | 3253 |
| 491 | 20230803 | 121000 | 401924134000 | 376000 | 376000 | 376500 | 376000 | 1860 |
| 492 | 20230803 | 120900 | 401224636000 | 376000 | 377000 | 377000 | 376000 | 1546 |
| 493 | 20230803 | 120800 | 400642914500 | 377000 | 377000 | 377500 | 376500 | 2724 |
| 494 | 20230803 | 120700 | 399616714000 | 377000 | 377000 | 377500 | 376500 | 1472 |
| 495 | 20230803 | 120600 | 399061784000 | 377000 | 378500 | 378500 | 377000 | 1115 |
| 496 | 20230803 | 120500 | 398641041000 | 378000 | 379000 | 379500 | 378000 | 730 |
| 497 | 20230803 | 120400 | 398364736500 | 379000 | 379000 | 379500 | 378500 | 826 |
| 498 | 20230803 | 120300 | 398051599000 | 379000 | 380000 | 380500 | 378000 | 1376 |
| 499 | 20230803 | 120200 | 397530197500 | 380000 | 377500 | 380500 | 376500 | 6822 |
| 500 | 20230803 | 120100 | 394952776000 | 378000 | 377500 | 378000 | 377500 | 1243 |
| 501 | 20230803 | 120000 | 394483098000 | 377500 | 379000 | 379000 | 377500 | 3534 |
| 502 | 20230803 | 115900 | 393147200000 | 378500 | 378500 | 379000 | 378000 | 700 |
| 503 | 20230803 | 115800 | 392882358000 | 378500 | 378500 | 378500 | 378000 | 1338 |
| 504 | 20230803 | 115700 | 392376126000 | 378500 | 378500 | 378500 | 378000 | 612 |
| 505 | 20230803 | 115600 | 392144582500 | 378500 | 379000 | 379500 | 378000 | 1472 |
| 506 | 20230803 | 115500 | 391587083500 | 379500 | 380000 | 380500 | 379000 | 1362 |
| 507 | 20230803 | 115400 | 391069841500 | 380000 | 380000 | 380500 | 379500 | 1518 |
| 508 | 20230803 | 115300 | 390492938500 | 380000 | 379500 | 380500 | 379500 | 1817 |
| 509 | 20230803 | 115200 | 389802666000 | 379500 | 378500 | 380000 | 378500 | 2099 |
| 510 | 20230803 | 115100 | 389006872000 | 379000 | 378500 | 379000 | 378500 | 811 |
| 511 | 20230803 | 115000 | 388699751000 | 378500 | 378500 | 379500 | 378000 | 1301 |
| 512 | 20230803 | 114900 | 388206953000 | 379000 | 378000 | 379000 | 377500 | 2158 |
| 513 | 20230803 | 114800 | 387391104500 | 378000 | 378000 | 378500 | 377500 | 1343 |
| 514 | 20230803 | 114700 | 386883489000 | 378500 | 379000 | 379000 | 378000 | 572 |
| 515 | 20230803 | 114600 | 386667012500 | 379000 | 380000 | 380000 | 379000 | 1911 |
| 516 | 20230803 | 114500 | 385942502500 | 380000 | 380000 | 380000 | 379000 | 1239 |
| 517 | 20230803 | 114400 | 385472014000 | 380500 | 379500 | 380500 | 379500 | 1590 |
| 518 | 20230803 | 114300 | 384868044000 | 379500 | 378000 | 380500 | 378000 | 5481 |
| 519 | 20230803 | 114200 | 382787410000 | 378000 | 378500 | 378500 | 378000 | 753 |
| 520 | 20230803 | 114100 | 382502712000 | 378500 | 377500 | 379000 | 377000 | 3938 |
| 521 | 20230803 | 114000 | 381014401500 | 377000 | 377500 | 378500 | 377000 | 2522 |
| 522 | 20230803 | 113900 | 380061168000 | 377500 | 377000 | 378000 | 376500 | 3541 |
| 523 | 20230803 | 113800 | 378725137500 | 377000 | 378000 | 378500 | 376500 | 5700 |
| 524 | 20230803 | 113700 | 376575017000 | 378500 | 378000 | 379000 | 377500 | 2368 |
| 525 | 20230803 | 113600 | 375679472500 | 378000 | 378500 | 379000 | 378000 | 1268 |
| 526 | 20230803 | 113500 | 375199745500 | 378500 | 378500 | 379500 | 378500 | 2533 |
| 527 | 20230803 | 113400 | 374240061500 | 378500 | 378500 | 379500 | 378000 | 2211 |
| 528 | 20230803 | 113300 | 373403359500 | 378000 | 379000 | 379000 | 377500 | 6826 |
| 529 | 20230803 | 113200 | 370820981500 | 379000 | 379000 | 379500 | 379000 | 2669 |
| 530 | 20230803 | 113100 | 369809341500 | 379500 | 380000 | 380500 | 379000 | 1980 |
| 531 | 20230803 | 113000 | 369058057500 | 380500 | 379500 | 380500 | 379500 | 3215 |
| 532 | 20230803 | 112900 | 367835980000 | 380000 | 380500 | 381000 | 379500 | 3863 |
| 533 | 20230803 | 112800 | 366367676500 | 380500 | 380500 | 381500 | 380500 | 1571 |
| 534 | 20230803 | 112700 | 365769433500 | 380500 | 381000 | 381500 | 380500 | 825 |
| 535 | 20230803 | 112600 | 365455091000 | 381500 | 381500 | 382000 | 381000 | 706 |
| 536 | 20230803 | 112500 | 365185749000 | 382000 | 382500 | 383000 | 381500 | 659 |
| 537 | 20230803 | 112400 | 364933888500 | 382500 | 383000 | 383000 | 382000 | 462 |
| 538 | 20230803 | 112300 | 364757175500 | 382500 | 381500 | 383500 | 381000 | 4157 |
| 539 | 20230803 | 112200 | 363167522500 | 381000 | 380500 | 381500 | 380500 | 887 |
| 540 | 20230803 | 112100 | 362829753000 | 380500 | 382000 | 382000 | 380500 | 1497 |
| 541 | 20230803 | 112000 | 362259255000 | 381500 | 380000 | 382000 | 380000 | 2051 |
| 542 | 20230803 | 111900 | 361477481000 | 380500 | 381500 | 381500 | 380000 | 1256 |
| 543 | 20230803 | 111800 | 360999465000 | 381000 | 380000 | 382000 | 379500 | 3583 |
| 544 | 20230803 | 111700 | 359635513000 | 379500 | 380500 | 380500 | 379000 | 5773 |
| 545 | 20230803 | 111600 | 357442581000 | 380500 | 381000 | 381500 | 380000 | 3747 |
| 546 | 20230803 | 111500 | 356016196000 | 381000 | 381500 | 382000 | 381000 | 753 |
| 547 | 20230803 | 111400 | 355729070000 | 381500 | 382500 | 382500 | 381500 | 655 |
| 548 | 20230803 | 111300 | 355479062000 | 382000 | 381500 | 382500 | 381500 | 1446 |
| 549 | 20230803 | 111200 | 354926480000 | 381500 | 383000 | 383500 | 381000 | 2194 |
| 550 | 20230803 | 111100 | 354086398500 | 383000 | 381000 | 383500 | 380500 | 3823 |
| 551 | 20230803 | 111000 | 352626904000 | 381000 | 381000 | 381500 | 380500 | 575 |
| 552 | 20230803 | 110900 | 352407882500 | 381000 | 381500 | 382000 | 380500 | 1665 |
| 553 | 20230803 | 110800 | 351773361500 | 381500 | 381500 | 382500 | 381000 | 3106 |
| 554 | 20230803 | 110700 | 350587610500 | 381000 | 382000 | 382500 | 381000 | 1685 |
| 555 | 20230803 | 110600 | 349944845000 | 382000 | 383000 | 383500 | 382000 | 724 |
| 556 | 20230803 | 110500 | 349667958000 | 383500 | 383000 | 383500 | 382000 | 2785 |
| 557 | 20230803 | 110400 | 348601485500 | 383000 | 381500 | 383500 | 381000 | 3515 |
| 558 | 20230803 | 110300 | 347257725000 | 381500 | 382500 | 382500 | 381000 | 3635 |
| 559 | 20230803 | 110200 | 345870122000 | 382500 | 382500 | 382500 | 382000 | 939 |
| 560 | 20230803 | 110100 | 345511099000 | 382500 | 382000 | 382500 | 381500 | 1195 |
| 561 | 20230803 | 110000 | 345054514000 | 382000 | 380500 | 382000 | 380500 | 2022 |
| 562 | 20230803 | 105900 | 344284142500 | 380500 | 382500 | 383000 | 380500 | 4653 |
| 563 | 20230803 | 105800 | 342509845500 | 383000 | 380000 | 383000 | 380000 | 4820 |
| 564 | 20230803 | 105700 | 340675357500 | 380000 | 380500 | 381000 | 380000 | 9299 |
| 565 | 20230803 | 105600 | 337138605500 | 381000 | 382500 | 383000 | 381000 | 5071 |
| 566 | 20230803 | 105500 | 335202840000 | 383000 | 383000 | 383000 | 382000 | 2485 |
| 567 | 20230803 | 105400 | 334251850000 | 383000 | 381000 | 383000 | 381000 | 4197 |
| 568 | 20230803 | 105300 | 332647813500 | 381500 | 383000 | 383000 | 381000 | 7377 |
| 569 | 20230803 | 105200 | 329832797000 | 382500 | 383500 | 384000 | 382500 | 3264 |
| 570 | 20230803 | 105100 | 328581681500 | 384000 | 383500 | 384500 | 383000 | 6108 |
| 571 | 20230803 | 105000 | 326237326500 | 383500 | 384000 | 384500 | 383000 | 6291 |
| 572 | 20230803 | 104900 | 323824278000 | 384500 | 384500 | 385000 | 384000 | 1653 |
| 573 | 20230803 | 104800 | 323188707500 | 385000 | 385000 | 385000 | 384500 | 1981 |
| 574 | 20230803 | 104700 | 322426704000 | 385000 | 386000 | 386000 | 384500 | 6483 |
| 575 | 20230803 | 104600 | 319930804500 | 385500 | 387000 | 387000 | 385500 | 1611 |
| 576 | 20230803 | 104500 | 319308700000 | 386500 | 387000 | 387500 | 386500 | 1805 |
| 577 | 20230803 | 104400 | 318610434500 | 386500 | 387500 | 388000 | 386500 | 2574 |
| 578 | 20230803 | 104300 | 317613805000 | 387500 | 388500 | 388500 | 387000 | 3850 |
| 579 | 20230803 | 104200 | 316120595500 | 388000 | 388000 | 388500 | 388000 | 1093 |
| 580 | 20230803 | 104100 | 315696220500 | 388000 | 389000 | 389500 | 388000 | 1847 |
| 581 | 20230803 | 104000 | 314978395500 | 389500 | 390500 | 391000 | 389000 | 2400 |
| 582 | 20230803 | 103900 | 314042286000 | 391000 | 388500 | 391000 | 388500 | 7679 |
| 583 | 20230803 | 103800 | 311046678500 | 388500 | 389500 | 389500 | 388500 | 2386 |
| 584 | 20230803 | 103700 | 310118336000 | 389000 | 389000 | 389500 | 389000 | 917 |
| 585 | 20230803 | 103600 | 309761426000 | 389500 | 389500 | 390000 | 389000 | 3132 |
| 586 | 20230803 | 103500 | 308541504500 | 389500 | 389500 | 389500 | 389000 | 1395 |
| 587 | 20230803 | 103400 | 307998437500 | 389500 | 389500 | 389500 | 388500 | 2040 |
| 588 | 20230803 | 103300 | 307204791000 | 390000 | 388500 | 390000 | 388500 | 2143 |
| 589 | 20230803 | 103200 | 306370863000 | 388500 | 388500 | 389000 | 387500 | 2971 |
| 590 | 20230803 | 103100 | 305217717000 | 389000 | 390500 | 391000 | 388500 | 4190 |
| 591 | 20230803 | 103000 | 303585241500 | 390500 | 390000 | 391500 | 389500 | 11447 |
| 592 | 20230803 | 102900 | 299112840000 | 390000 | 388000 | 390000 | 388000 | 5887 |
| 593 | 20230803 | 102800 | 296823260000 | 388500 | 384500 | 388500 | 384500 | 3317 |
| 594 | 20230803 | 102700 | 295539599000 | 385000 | 385500 | 386000 | 384500 | 3205 |
| 595 | 20230803 | 102600 | 294305162000 | 385500 | 387500 | 388000 | 385500 | 3887 |
| 596 | 20230803 | 102500 | 292802982500 | 387500 | 388000 | 388500 | 387000 | 3579 |
| 597 | 20230803 | 102400 | 291414459500 | 387500 | 388500 | 388500 | 387000 | 2206 |
| 598 | 20230803 | 102300 | 290558901500 | 388500 | 387000 | 388500 | 386500 | 2597 |
| 599 | 20230803 | 102200 | 289552558000 | 387000 | 388000 | 388000 | 386000 | 2575 |
| 600 | 20230803 | 102100 | 288556052500 | 388000 | 386500 | 388000 | 386500 | 1791 |
| 601 | 20230803 | 102000 | 287862905500 | 387000 | 386000 | 387000 | 386000 | 1464 |
| 602 | 20230803 | 101900 | 287297114500 | 386000 | 387000 | 387000 | 386000 | 1770 |
| 603 | 20230803 | 101800 | 286613242500 | 387000 | 384500 | 387500 | 384500 | 3533 |
| 604 | 20230803 | 101700 | 285248731500 | 385000 | 385000 | 385000 | 384000 | 1295 |
| 605 | 20230803 | 101600 | 284750704500 | 385000 | 385000 | 385500 | 384500 | 2440 |
| 606 | 20230803 | 101500 | 283811672000 | 385000 | 384500 | 385000 | 384000 | 3077 |
| 607 | 20230803 | 101400 | 282628537500 | 384500 | 385000 | 385500 | 384000 | 2646 |
| 608 | 20230803 | 101300 | 281610820500 | 385000 | 385000 | 385500 | 384500 | 2278 |
| 609 | 20230803 | 101200 | 280733458500 | 385000 | 384000 | 386500 | 383500 | 5959 |
| 610 | 20230803 | 101100 | 278438492000 | 384000 | 381500 | 384000 | 381500 | 4654 |
| 611 | 20230803 | 101000 | 276657628000 | 381500 | 381500 | 383000 | 381000 | 7464 |
| 612 | 20230803 | 100900 | 273807255500 | 381000 | 384500 | 384500 | 381000 | 11631 |
| 613 | 20230803 | 100800 | 269360826500 | 384500 | 385000 | 385000 | 384000 | 2671 |
| 614 | 20230803 | 100700 | 268333669500 | 385000 | 383000 | 386000 | 382500 | 9537 |
| 615 | 20230803 | 100600 | 264667841000 | 383000 | 385000 | 385500 | 382000 | 13274 |
| 616 | 20230803 | 100500 | 259579058000 | 385000 | 388000 | 388000 | 385000 | 10725 |
| 617 | 20230803 | 100400 | 255438036000 | 388000 | 389500 | 389500 | 387500 | 5059 |
| 618 | 20230803 | 100300 | 253471995000 | 389000 | 388500 | 389500 | 388000 | 6634 |
| 619 | 20230803 | 100200 | 250892860500 | 388500 | 390500 | 391000 | 388500 | 5311 |
| 620 | 20230803 | 100100 | 248822802000 | 390000 | 391500 | 392000 | 390000 | 10558 |
| 621 | 20230803 | 100000 | 244691990500 | 391500 | 392500 | 393000 | 391500 | 5269 |
| 622 | 20230803 | 095900 | 242625801000 | 392500 | 390500 | 393000 | 389500 | 7588 |
| 623 | 20230803 | 095800 | 239657346500 | 390500 | 390000 | 391000 | 388500 | 7133 |
| 624 | 20230803 | 095700 | 236876313500 | 390000 | 393500 | 393500 | 389500 | 9855 |
| 625 | 20230803 | 095600 | 233016643500 | 393500 | 394500 | 395000 | 392500 | 15222 |
| 626 | 20230803 | 095500 | 227014952500 | 394500 | 392500 | 394500 | 392000 | 18173 |
| 627 | 20230803 | 095400 | 219867931000 | 392500 | 392500 | 392500 | 392000 | 5072 |
| 628 | 20230803 | 095300 | 217878295000 | 392500 | 392000 | 393000 | 391500 | 13983 |
| 629 | 20230803 | 095200 | 212390119000 | 392000 | 392500 | 393500 | 391000 | 22917 |
| 630 | 20230803 | 095100 | 203395521500 | 392500 | 389000 | 392500 | 389000 | 24090 |
| 631 | 20230803 | 095000 | 193980637000 | 389000 | 387500 | 389500 | 387500 | 10928 |
| 632 | 20230803 | 094900 | 189735065000 | 387500 | 387500 | 388000 | 387000 | 3723 |
| 633 | 20230803 | 094800 | 188292109000 | 387500 | 388500 | 388500 | 386500 | 5687 |
| 634 | 20230803 | 094700 | 186087751000 | 388500 | 389000 | 389000 | 388000 | 5673 |
| 635 | 20230803 | 094600 | 183882882000 | 388500 | 386500 | 389000 | 386500 | 8594 |
| 636 | 20230803 | 094500 | 180551063000 | 386500 | 385500 | 387500 | 385500 | 5096 |
| 637 | 20230803 | 094400 | 178582002500 | 385500 | 388000 | 388500 | 385000 | 7596 |
| 638 | 20230803 | 094300 | 175641619000 | 388500 | 388500 | 389000 | 387000 | 6973 |
| 639 | 20230803 | 094200 | 172936571500 | 388500 | 388000 | 388500 | 387500 | 7667 |
| 640 | 20230803 | 094100 | 169962359500 | 388000 | 388000 | 388500 | 387000 | 14741 |
| 641 | 20230803 | 094000 | 164243021500 | 388000 | 384500 | 388000 | 384000 | 12585 |
| 642 | 20230803 | 093900 | 159379301500 | 384500 | 382000 | 384500 | 381500 | 4661 |
| 643 | 20230803 | 093800 | 157592487500 | 382000 | 383000 | 384000 | 381500 | 5241 |
| 644 | 20230803 | 093700 | 155589724000 | 383000 | 383000 | 383500 | 382000 | 4613 |
| 645 | 20230803 | 093600 | 153823817500 | 383500 | 384000 | 384500 | 383000 | 3215 |
| 646 | 20230803 | 093500 | 152590396500 | 384000 | 385000 | 385500 | 384000 | 6397 |
| 647 | 20230803 | 093400 | 150129454500 | 385000 | 385000 | 385500 | 384500 | 8818 |
| 648 | 20230803 | 093300 | 146735705500 | 385000 | 383500 | 385000 | 383500 | 5461 |
| 649 | 20230803 | 093200 | 144636164500 | 383500 | 382500 | 383500 | 382000 | 2992 |
| 650 | 20230803 | 093100 | 143490245000 | 382000 | 381500 | 384000 | 381500 | 2848 |
| 651 | 20230803 | 093000 | 142401005000 | 382000 | 383000 | 383500 | 381000 | 4824 |
| 652 | 20230803 | 092900 | 140556387000 | 383000 | 382500 | 383000 | 382000 | 2948 |
| 653 | 20230803 | 092800 | 139427906500 | 383000 | 381000 | 383500 | 381000 | 3647 |
| 654 | 20230803 | 092700 | 138032504000 | 382000 | 382000 | 382500 | 380500 | 6726 |
| 655 | 20230803 | 092600 | 135467681500 | 382000 | 383000 | 384500 | 381500 | 7093 |
| 656 | 20230803 | 092500 | 132752299000 | 383000 | 385500 | 386000 | 382500 | 12597 |
| 657 | 20230803 | 092400 | 127906639000 | 385500 | 384000 | 385500 | 382500 | 9630 |
| 658 | 20230803 | 092300 | 124207321000 | 384000 | 382000 | 384500 | 381500 | 11822 |
| 659 | 20230803 | 092200 | 119678333500 | 382000 | 383000 | 383500 | 379500 | 8449 |
| 660 | 20230803 | 092100 | 116455770500 | 382500 | 381500 | 383000 | 380500 | 8701 |
| 661 | 20230803 | 092000 | 113133388000 | 381000 | 379000 | 381500 | 379000 | 6050 |
| 662 | 20230803 | 091900 | 110832356500 | 378500 | 377500 | 379000 | 377000 | 4403 |
| 663 | 20230803 | 091800 | 109167764000 | 377500 | 375500 | 378500 | 375500 | 7906 |
| 664 | 20230803 | 091700 | 106185614500 | 376000 | 376500 | 377000 | 375500 | 8440 |
| 665 | 20230803 | 091600 | 103012074500 | 376000 | 375500 | 377500 | 373500 | 9529 |
| 666 | 20230803 | 091500 | 99436293000 | 375500 | 377500 | 377500 | 375000 | 4937 |
| 667 | 20230803 | 091400 | 97580987000 | 377000 | 378000 | 380000 | 377000 | 8813 |
| 668 | 20230803 | 091300 | 94246864000 | 379000 | 375000 | 379500 | 374500 | 11403 |
| 669 | 20230803 | 091200 | 89947313000 | 374500 | 373000 | 376500 | 372000 | 14138 |
| 670 | 20230803 | 091100 | 84654519500 | 373000 | 377000 | 377000 | 372500 | 13919 |
| 671 | 20230803 | 091000 | 79428225000 | 376500 | 376500 | 379000 | 375000 | 20718 |
| 672 | 20230803 | 090900 | 71630792000 | 376500 | 380000 | 380500 | 375000 | 16921 |
| 673 | 20230803 | 090800 | 65246376000 | 380000 | 384000 | 384500 | 380000 | 9492 |
| 674 | 20230803 | 090700 | 61626873000 | 384500 | 383500 | 384500 | 380000 | 15535 |
| 675 | 20230803 | 090600 | 55697735500 | 383000 | 380500 | 383500 | 380500 | 14315 |
| 676 | 20230803 | 090500 | 50229872000 | 381000 | 386500 | 387000 | 380500 | 15541 |
| 677 | 20230803 | 090400 | 44269458000 | 386500 | 384500 | 389000 | 384000 | 18166 |
| 678 | 20230803 | 090300 | 37262673000 | 384500 | 387500 | 389000 | 384500 | 12052 |
| 679 | 20230803 | 090200 | 32603124000 | 387500 | 391000 | 391500 | 387000 | 19763 |
| 680 | 20230803 | 090100 | 24907522500 | 390500 | 389000 | 391000 | 388000 | 24474 |
| 681 | 20230803 | 090000 | 15372910000 | 389500 | 387500 | 390500 | 387500 | 35094 |