37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 201800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 3 | 20230803 | 201700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20230803 | 201600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20230803 | 201500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20230803 | 201400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20230803 | 201300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20230803 | 201200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20230803 | 201100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20230803 | 201000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20230803 | 200900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20230803 | 200800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20230803 | 200700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20230803 | 200600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20230803 | 200500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20230803 | 200400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20230803 | 200300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20230803 | 200200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20230803 | 200100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20230803 | 200000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20230803 | 195900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20230803 | 195800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20230803 | 195700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20230803 | 195600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20230803 | 195500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20230803 | 195400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20230803 | 195300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20230803 | 195200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20230803 | 195100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20230803 | 195000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20230803 | 194900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20230803 | 194800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 33 | 20230803 | 194700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20230803 | 194600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20230803 | 194500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20230803 | 194400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20230803 | 194300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20230803 | 194200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20230803 | 194100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20230803 | 194000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20230803 | 193900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20230803 | 193800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20230803 | 193700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20230803 | 193600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20230803 | 193500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20230803 | 193400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20230803 | 193300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20230803 | 193200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20230803 | 193100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20230803 | 193000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20230803 | 192900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20230803 | 192800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20230803 | 192700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20230803 | 192600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20230803 | 192500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20230803 | 192400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20230803 | 192300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20230803 | 192200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20230803 | 192100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20230803 | 192000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20230803 | 191900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20230803 | 191800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 63 | 20230803 | 191700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20230803 | 191600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20230803 | 191500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20230803 | 191400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20230803 | 191300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20230803 | 191200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20230803 | 191100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20230803 | 191000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20230803 | 190900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20230803 | 190800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20230803 | 190700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20230803 | 190600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20230803 | 190500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20230803 | 190400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20230803 | 190300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20230803 | 190200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20230803 | 190100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20230803 | 190000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20230803 | 185900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20230803 | 185800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20230803 | 185700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20230803 | 185600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20230803 | 185500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20230803 | 185400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20230803 | 185300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20230803 | 185200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20230803 | 185100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20230803 | 185000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20230803 | 184900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20230803 | 184800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 93 | 20230803 | 184700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20230803 | 184600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20230803 | 184500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20230803 | 184400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20230803 | 184300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20230803 | 184200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20230803 | 184100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20230803 | 184000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20230803 | 183900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20230803 | 183800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20230803 | 183700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20230803 | 183600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20230803 | 183500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20230803 | 183400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20230803 | 183300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20230803 | 183200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20230803 | 183100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20230803 | 183000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20230803 | 182900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20230803 | 182800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20230803 | 182700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20230803 | 182600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20230803 | 182500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20230803 | 182400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20230803 | 182300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20230803 | 182200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20230803 | 182100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20230803 | 182000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20230803 | 181900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20230803 | 181800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 123 | 20230803 | 181700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20230803 | 181600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20230803 | 181500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20230803 | 181400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20230803 | 181300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20230803 | 181200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20230803 | 181100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20230803 | 181000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20230803 | 180900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20230803 | 180800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20230803 | 180700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20230803 | 180600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20230803 | 180500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20230803 | 180400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20230803 | 180300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20230803 | 180200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20230803 | 180100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20230803 | 180000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20230803 | 175900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20230803 | 175800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20230803 | 175700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20230803 | 175600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20230803 | 175500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20230803 | 175400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20230803 | 175300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20230803 | 175200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20230803 | 175100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20230803 | 175000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20230803 | 174900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20230803 | 174800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 153 | 20230803 | 174700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20230803 | 174600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20230803 | 174500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20230803 | 174400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20230803 | 174300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20230803 | 174200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20230803 | 174100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20230803 | 174000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20230803 | 173900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20230803 | 173800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20230803 | 173700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20230803 | 173600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20230803 | 173500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20230803 | 173400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20230803 | 173300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20230803 | 173200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20230803 | 173100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20230803 | 173000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20230803 | 172900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20230803 | 172800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20230803 | 172700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20230803 | 172600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20230803 | 172500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20230803 | 172400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20230803 | 172300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20230803 | 172200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20230803 | 172100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20230803 | 172000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20230803 | 171900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20230803 | 171800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 183 | 20230803 | 171700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20230803 | 171600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20230803 | 171500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20230803 | 171400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20230803 | 171300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20230803 | 171200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20230803 | 171100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20230803 | 171000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20230803 | 170900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20230803 | 170800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20230803 | 170700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20230803 | 170600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20230803 | 170500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20230803 | 170400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20230803 | 170300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20230803 | 170200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20230803 | 170100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20230803 | 170000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20230803 | 165900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20230803 | 165800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20230803 | 165700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20230803 | 165600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20230803 | 165500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20230803 | 165400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20230803 | 165300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20230803 | 165200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20230803 | 165100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20230803 | 165000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20230803 | 164900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20230803 | 164800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 213 | 20230803 | 164700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20230803 | 164600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20230803 | 164500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20230803 | 164400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20230803 | 164300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20230803 | 164200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20230803 | 164100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20230803 | 164000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20230803 | 163900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20230803 | 163800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20230803 | 163700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20230803 | 163600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20230803 | 163500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20230803 | 163400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20230803 | 163300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20230803 | 163200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20230803 | 163100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20230803 | 163000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20230803 | 162900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20230803 | 162800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20230803 | 162700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20230803 | 162600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20230803 | 162500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20230803 | 162400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20230803 | 162300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20230803 | 162200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20230803 | 162100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20230803 | 162000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20230803 | 161900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20230803 | 161800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 243 | 20230803 | 161700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20230803 | 161600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20230803 | 161500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20230803 | 161400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20230803 | 161300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20230803 | 161200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20230803 | 161100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20230803 | 161000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20230803 | 160900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 252 | 20230803 | 160800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 253 | 20230803 | 160700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 254 | 20230803 | 160600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 255 | 20230803 | 160500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 256 | 20230803 | 160400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 257 | 20230803 | 160300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 258 | 20230803 | 160200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 259 | 20230803 | 160100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 260 | 20230803 | 160000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 261 | 20230803 | 155900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20230803 | 155800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20230803 | 155700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20230803 | 155600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20230803 | 155500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20230803 | 155400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20230803 | 155300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20230803 | 155200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20230803 | 155100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20230803 | 155000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 271 | 20230803 | 154900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 272 | 20230803 | 154800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 273 | 20230803 | 154700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 274 | 20230803 | 154600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 275 | 20230803 | 154500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 276 | 20230803 | 154400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 277 | 20230803 | 154300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 278 | 20230803 | 154200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 279 | 20230803 | 154100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 280 | 20230803 | 154000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 281 | 20230803 | 153900 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 282 | 20230803 | 153800 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 283 | 20230803 | 153700 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 284 | 20230803 | 153600 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 285 | 20230803 | 153500 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 286 | 20230803 | 153400 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 287 | 20230803 | 153300 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 288 | 20230803 | 153200 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 289 | 20230803 | 153100 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 290 | 20230803 | 153000 | 17069007500 | 35200 | 35200 | 35200 | 35200 | 17694 |
| 291 | 20230803 | 152900 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 292 | 20230803 | 152800 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 293 | 20230803 | 152700 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 294 | 20230803 | 152600 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 295 | 20230803 | 152500 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 296 | 20230803 | 152400 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 297 | 20230803 | 152300 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 298 | 20230803 | 152200 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 299 | 20230803 | 152100 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 300 | 20230803 | 152000 | 16446178700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 301 | 20230803 | 151900 | 16446178700 | 35200 | 35200 | 35200 | 35050 | 1788 |
| 302 | 20230803 | 151800 | 16383368300 | 35200 | 35250 | 35250 | 35150 | 1898 |
| 303 | 20230803 | 151700 | 16316619750 | 35250 | 35200 | 35250 | 35200 | 1669 |
| 304 | 20230803 | 151600 | 16257846800 | 35200 | 35100 | 35200 | 35100 | 2581 |
| 305 | 20230803 | 151500 | 16167119200 | 35150 | 35150 | 35150 | 35100 | 640 |
| 306 | 20230803 | 151400 | 16144625000 | 35150 | 35150 | 35150 | 35100 | 842 |
| 307 | 20230803 | 151300 | 16115042650 | 35150 | 35200 | 35200 | 35100 | 3174 |
| 308 | 20230803 | 151200 | 16003457200 | 35200 | 35200 | 35200 | 35150 | 719 |
| 309 | 20230803 | 151100 | 15978154000 | 35200 | 35150 | 35200 | 35100 | 2424 |
| 310 | 20230803 | 151000 | 15892928300 | 35150 | 35150 | 35150 | 35100 | 939 |
| 311 | 20230803 | 150900 | 15859939800 | 35150 | 35150 | 35150 | 35100 | 6063 |
| 312 | 20230803 | 150800 | 15646892250 | 35200 | 35150 | 35200 | 35100 | 1630 |
| 313 | 20230803 | 150700 | 15589596600 | 35150 | 35150 | 35150 | 35100 | 592 |
| 314 | 20230803 | 150600 | 15568788900 | 35100 | 35150 | 35150 | 35100 | 781 |
| 315 | 20230803 | 150500 | 15541344700 | 35150 | 35150 | 35150 | 35100 | 817 |
| 316 | 20230803 | 150400 | 15512634550 | 35150 | 35100 | 35150 | 35050 | 1122 |
| 317 | 20230803 | 150300 | 15473230750 | 35150 | 35050 | 35150 | 35050 | 4150 |
| 318 | 20230803 | 150200 | 15327668150 | 35050 | 35000 | 35050 | 35000 | 3242 |
| 319 | 20230803 | 150100 | 15214048350 | 35000 | 35050 | 35050 | 35000 | 1278 |
| 320 | 20230803 | 150000 | 15169263450 | 35000 | 35000 | 35050 | 35000 | 540 |
| 321 | 20230803 | 145900 | 15150340200 | 35050 | 35000 | 35050 | 35000 | 1382 |
| 322 | 20230803 | 145800 | 15101941650 | 35000 | 34950 | 35000 | 34900 | 1930 |
| 323 | 20230803 | 145700 | 15034483400 | 34950 | 34950 | 34950 | 34900 | 805 |
| 324 | 20230803 | 145600 | 15006352400 | 34900 | 34950 | 34950 | 34900 | 486 |
| 325 | 20230803 | 145500 | 14989369700 | 34950 | 35000 | 35000 | 34950 | 1063 |
| 326 | 20230803 | 145400 | 14952191050 | 35000 | 35000 | 35000 | 34950 | 874 |
| 327 | 20230803 | 145300 | 14921611350 | 34950 | 35000 | 35050 | 34950 | 1780 |
| 328 | 20230803 | 145200 | 14859302350 | 35050 | 35000 | 35050 | 35000 | 733 |
| 329 | 20230803 | 145100 | 14833620900 | 35000 | 34950 | 35000 | 34900 | 1331 |
| 330 | 20230803 | 145000 | 14787083800 | 34900 | 34950 | 34950 | 34900 | 387 |
| 331 | 20230803 | 144900 | 14773561800 | 34950 | 34900 | 34950 | 34850 | 1230 |
| 332 | 20230803 | 144800 | 14730628650 | 34900 | 34900 | 34900 | 34850 | 531 |
| 333 | 20230803 | 144700 | 14712102700 | 34950 | 34950 | 35000 | 34900 | 1526 |
| 334 | 20230803 | 144600 | 14658764050 | 35000 | 34900 | 35000 | 34900 | 2442 |
| 335 | 20230803 | 144500 | 14573419350 | 34900 | 34900 | 34950 | 34900 | 250 |
| 336 | 20230803 | 144400 | 14564685300 | 34900 | 34950 | 34950 | 34900 | 135 |
| 337 | 20230803 | 144300 | 14559968400 | 34900 | 34900 | 34950 | 34850 | 2020 |
| 338 | 20230803 | 144200 | 14489466750 | 34900 | 34900 | 34900 | 34850 | 748 |
| 339 | 20230803 | 144100 | 14463390100 | 34900 | 34950 | 35000 | 34850 | 3257 |
| 340 | 20230803 | 144000 | 14349597450 | 34950 | 34900 | 35000 | 34900 | 1009 |
| 341 | 20230803 | 143900 | 14314303250 | 34950 | 34950 | 35000 | 34950 | 1260 |
| 342 | 20230803 | 143800 | 14270238050 | 35000 | 35050 | 35050 | 34950 | 521 |
| 343 | 20230803 | 143700 | 14251989900 | 35050 | 35050 | 35050 | 34900 | 4093 |
| 344 | 20230803 | 143600 | 14108812500 | 35100 | 35150 | 35150 | 35050 | 379 |
| 345 | 20230803 | 143500 | 14095512900 | 35100 | 35150 | 35150 | 35100 | 618 |
| 346 | 20230803 | 143400 | 14073816750 | 35150 | 35050 | 35150 | 35050 | 1877 |
| 347 | 20230803 | 143300 | 14007928450 | 35050 | 35100 | 35150 | 35050 | 2906 |
| 348 | 20230803 | 143200 | 13905887550 | 35150 | 35100 | 35150 | 35100 | 2057 |
| 349 | 20230803 | 143100 | 13833630300 | 35100 | 35050 | 35100 | 35050 | 804 |
| 350 | 20230803 | 143000 | 13805412200 | 35050 | 35050 | 35100 | 35050 | 415 |
| 351 | 20230803 | 142900 | 13790850250 | 35100 | 34950 | 35100 | 34950 | 1615 |
| 352 | 20230803 | 142800 | 13734294650 | 34950 | 34950 | 35000 | 34900 | 1639 |
| 353 | 20230803 | 142700 | 13677010700 | 34950 | 34900 | 34950 | 34900 | 235 |
| 354 | 20230803 | 142600 | 13668802750 | 34900 | 35000 | 35000 | 34800 | 1185 |
| 355 | 20230803 | 142500 | 13627456450 | 35000 | 35000 | 35000 | 34950 | 1255 |
| 356 | 20230803 | 142400 | 13583535750 | 35000 | 35000 | 35050 | 34950 | 2546 |
| 357 | 20230803 | 142300 | 13494425650 | 35000 | 34950 | 35000 | 34900 | 1798 |
| 358 | 20230803 | 142200 | 13431518550 | 34950 | 34900 | 35050 | 34850 | 3140 |
| 359 | 20230803 | 142100 | 13321840550 | 34900 | 34850 | 34900 | 34850 | 1256 |
| 360 | 20230803 | 142000 | 13278065000 | 34800 | 34850 | 34850 | 34800 | 96 |
| 361 | 20230803 | 141900 | 13274723350 | 34850 | 34800 | 34850 | 34800 | 181 |
| 362 | 20230803 | 141800 | 13268424300 | 34800 | 34800 | 34800 | 34800 | 190 |
| 363 | 20230803 | 141700 | 13261812300 | 34800 | 34800 | 34850 | 34800 | 95 |
| 364 | 20230803 | 141600 | 13258504750 | 34850 | 34850 | 34900 | 34800 | 279 |
| 365 | 20230803 | 141500 | 13248782150 | 34850 | 34900 | 34900 | 34850 | 1608 |
| 366 | 20230803 | 141400 | 13192718250 | 34900 | 34900 | 34900 | 34850 | 75 |
| 367 | 20230803 | 141300 | 13190101950 | 34900 | 34900 | 34900 | 34850 | 130 |
| 368 | 20230803 | 141200 | 13185570500 | 34900 | 34900 | 34900 | 34850 | 78 |
| 369 | 20230803 | 141100 | 13182849650 | 34900 | 34800 | 34900 | 34800 | 3018 |
| 370 | 20230803 | 141000 | 13077672050 | 34850 | 34850 | 34850 | 34800 | 80 |
| 371 | 20230803 | 140900 | 13074886050 | 34800 | 34850 | 34850 | 34800 | 308 |
| 372 | 20230803 | 140800 | 13064159350 | 34850 | 34850 | 34850 | 34800 | 1734 |
| 373 | 20230803 | 140700 | 13003780950 | 34850 | 34800 | 34850 | 34800 | 110 |
| 374 | 20230803 | 140600 | 12999948700 | 34850 | 34800 | 34850 | 34800 | 1998 |
| 375 | 20230803 | 140500 | 12930402050 | 34850 | 34900 | 34900 | 34850 | 673 |
| 376 | 20230803 | 140400 | 12906943550 | 34900 | 34900 | 34950 | 34800 | 1461 |
| 377 | 20230803 | 140300 | 12856008800 | 34950 | 34950 | 35100 | 34900 | 1419 |
| 378 | 20230803 | 140200 | 12806394700 | 34950 | 35000 | 35050 | 34900 | 622 |
| 379 | 20230803 | 140100 | 12784660800 | 35050 | 35100 | 35100 | 35000 | 502 |
| 380 | 20230803 | 140000 | 12767060900 | 35100 | 35100 | 35100 | 35050 | 220 |
| 381 | 20230803 | 135900 | 12759340100 | 35100 | 35100 | 35100 | 35050 | 536 |
| 382 | 20230803 | 135800 | 12740536450 | 35100 | 35150 | 35150 | 35050 | 844 |
| 383 | 20230803 | 135700 | 12710921750 | 35150 | 35150 | 35150 | 35100 | 2909 |
| 384 | 20230803 | 135600 | 12608728900 | 35150 | 35100 | 35150 | 35050 | 721 |
| 385 | 20230803 | 135500 | 12583417900 | 35050 | 35050 | 35100 | 35050 | 488 |
| 386 | 20230803 | 135400 | 12566292800 | 35050 | 35050 | 35100 | 35000 | 647 |
| 387 | 20230803 | 135300 | 12543611850 | 35050 | 35100 | 35150 | 34950 | 1445 |
| 388 | 20230803 | 135200 | 12492985000 | 35150 | 35200 | 35200 | 35150 | 1010 |
| 389 | 20230803 | 135100 | 12457457900 | 35150 | 35200 | 35200 | 35150 | 375 |
| 390 | 20230803 | 135000 | 12444259450 | 35200 | 35200 | 35200 | 35150 | 2213 |
| 391 | 20230803 | 134900 | 12366393400 | 35200 | 35150 | 35200 | 35150 | 597 |
| 392 | 20230803 | 134800 | 12345385700 | 35200 | 35150 | 35200 | 35150 | 1106 |
| 393 | 20230803 | 134700 | 12306496350 | 35150 | 35150 | 35150 | 35100 | 255 |
| 394 | 20230803 | 134600 | 12297537750 | 35150 | 35100 | 35150 | 35050 | 1164 |
| 395 | 20230803 | 134500 | 12256706100 | 35150 | 35150 | 35150 | 35100 | 241 |
| 396 | 20230803 | 134400 | 12248237150 | 35150 | 35150 | 35150 | 35100 | 403 |
| 397 | 20230803 | 134300 | 12234078450 | 35150 | 35050 | 35150 | 35050 | 1335 |
| 398 | 20230803 | 134200 | 12187222250 | 35100 | 35100 | 35100 | 34950 | 4557 |
| 399 | 20230803 | 134100 | 12027355700 | 35100 | 35100 | 35150 | 35050 | 1043 |
| 400 | 20230803 | 134000 | 11990728850 | 35100 | 35100 | 35150 | 35050 | 1039 |
| 401 | 20230803 | 133900 | 11954261700 | 35100 | 35100 | 35100 | 35050 | 629 |
| 402 | 20230803 | 133800 | 11932200100 | 35100 | 35100 | 35150 | 35050 | 2586 |
| 403 | 20230803 | 133700 | 11841359300 | 35050 | 35000 | 35050 | 34950 | 1725 |
| 404 | 20230803 | 133600 | 11780980400 | 34950 | 34950 | 35000 | 34950 | 307 |
| 405 | 20230803 | 133500 | 11770242700 | 34950 | 34950 | 34950 | 34900 | 394 |
| 406 | 20230803 | 133400 | 11756474400 | 34950 | 34950 | 34950 | 34900 | 174 |
| 407 | 20230803 | 133300 | 11750397550 | 34900 | 34900 | 34950 | 34900 | 473 |
| 408 | 20230803 | 133200 | 11733868050 | 34950 | 34900 | 34950 | 34900 | 129 |
| 409 | 20230803 | 133100 | 11729365750 | 34900 | 34950 | 34950 | 34750 | 2066 |
| 410 | 20230803 | 133000 | 11657340950 | 34950 | 34900 | 34950 | 34850 | 270 |
| 411 | 20230803 | 132900 | 11647914700 | 34900 | 34800 | 34900 | 34800 | 4201 |
| 412 | 20230803 | 132800 | 11501516250 | 34850 | 34800 | 34850 | 34800 | 532 |
| 413 | 20230803 | 132700 | 11482984000 | 34800 | 34850 | 34900 | 34800 | 357 |
| 414 | 20230803 | 132600 | 11470545250 | 34850 | 34900 | 34900 | 34850 | 455 |
| 415 | 20230803 | 132500 | 11454670350 | 34850 | 34950 | 34950 | 34850 | 359 |
| 416 | 20230803 | 132400 | 11442140500 | 34950 | 34900 | 34950 | 34900 | 1443 |
| 417 | 20230803 | 132300 | 11391734600 | 34900 | 34850 | 34900 | 34850 | 381 |
| 418 | 20230803 | 132200 | 11378440250 | 34850 | 34850 | 34900 | 34800 | 265 |
| 419 | 20230803 | 132100 | 11369198250 | 34850 | 34750 | 34900 | 34750 | 1359 |
| 420 | 20230803 | 132000 | 11321910500 | 34800 | 34850 | 34850 | 34650 | 2007 |
| 421 | 20230803 | 131900 | 11252209900 | 34850 | 34850 | 34900 | 34850 | 203 |
| 422 | 20230803 | 131800 | 11245131900 | 34850 | 34950 | 34950 | 34850 | 1232 |
| 423 | 20230803 | 131700 | 11202153850 | 34950 | 34900 | 34950 | 34900 | 693 |
| 424 | 20230803 | 131600 | 11177939600 | 34950 | 34950 | 34950 | 34850 | 906 |
| 425 | 20230803 | 131500 | 11146303400 | 34950 | 34900 | 34950 | 34900 | 277 |
| 426 | 20230803 | 131400 | 11136629850 | 34900 | 34850 | 34900 | 34800 | 698 |
| 427 | 20230803 | 131300 | 11112302950 | 34850 | 34800 | 34850 | 34750 | 915 |
| 428 | 20230803 | 131200 | 11080427450 | 34800 | 34800 | 34850 | 34750 | 278 |
| 429 | 20230803 | 131100 | 11070754500 | 34800 | 34850 | 34850 | 34800 | 1486 |
| 430 | 20230803 | 131000 | 11018995250 | 34850 | 34850 | 34900 | 34850 | 891 |
| 431 | 20230803 | 130900 | 10987918600 | 34850 | 34800 | 34850 | 34600 | 1283 |
| 432 | 20230803 | 130800 | 10943360100 | 34800 | 34850 | 34850 | 34800 | 430 |
| 433 | 20230803 | 130700 | 10928377850 | 34800 | 34750 | 34850 | 34750 | 378 |
| 434 | 20230803 | 130600 | 10915207350 | 34750 | 34750 | 34800 | 34750 | 262 |
| 435 | 20230803 | 130500 | 10906093950 | 34800 | 34650 | 34800 | 34650 | 509 |
| 436 | 20230803 | 130400 | 10888410550 | 34700 | 34700 | 34700 | 34650 | 210 |
| 437 | 20230803 | 130300 | 10881127250 | 34700 | 34700 | 34700 | 34650 | 337 |
| 438 | 20230803 | 130200 | 10869437350 | 34700 | 34850 | 34850 | 34650 | 1651 |
| 439 | 20230803 | 130100 | 10812053850 | 34850 | 34850 | 34850 | 34800 | 224 |
| 440 | 20230803 | 130000 | 10804249500 | 34800 | 34750 | 34800 | 34750 | 625 |
| 441 | 20230803 | 125900 | 10782510700 | 34750 | 34600 | 34800 | 34600 | 1382 |
| 442 | 20230803 | 125800 | 10734465400 | 34700 | 34700 | 34750 | 34600 | 1598 |
| 443 | 20230803 | 125700 | 10679069450 | 34650 | 34700 | 34700 | 34650 | 356 |
| 444 | 20230803 | 125600 | 10666722450 | 34700 | 34650 | 34700 | 34650 | 244 |
| 445 | 20230803 | 125500 | 10658256750 | 34700 | 34700 | 34750 | 34650 | 322 |
| 446 | 20230803 | 125400 | 10647089100 | 34750 | 34700 | 34750 | 34650 | 879 |
| 447 | 20230803 | 125300 | 10616589600 | 34750 | 34650 | 34750 | 34650 | 836 |
| 448 | 20230803 | 125200 | 10587593450 | 34650 | 34700 | 34750 | 34650 | 742 |
| 449 | 20230803 | 125100 | 10561835000 | 34700 | 34700 | 34800 | 34700 | 1078 |
| 450 | 20230803 | 125000 | 10524374550 | 34750 | 34700 | 35000 | 34650 | 6142 |
| 451 | 20230803 | 124900 | 10309829100 | 34700 | 34650 | 34700 | 34600 | 793 |
| 452 | 20230803 | 124800 | 10282330350 | 34600 | 34500 | 35000 | 34500 | 10699 |
| 453 | 20230803 | 124700 | 9910240050 | 34500 | 34500 | 34550 | 34350 | 1427 |
| 454 | 20230803 | 124600 | 9861062150 | 34500 | 34550 | 34550 | 34500 | 555 |
| 455 | 20230803 | 124500 | 9841910650 | 34500 | 34500 | 34550 | 34450 | 1318 |
| 456 | 20230803 | 124400 | 9796435600 | 34450 | 34450 | 34500 | 34450 | 108 |
| 457 | 20230803 | 124300 | 9792713850 | 34450 | 34500 | 34500 | 34450 | 129 |
| 458 | 20230803 | 124200 | 9788266400 | 34450 | 34450 | 34500 | 34450 | 189 |
| 459 | 20230803 | 124100 | 9781752800 | 34450 | 34400 | 34500 | 34400 | 379 |
| 460 | 20230803 | 124000 | 9768693800 | 34400 | 34350 | 34400 | 34350 | 266 |
| 461 | 20230803 | 123900 | 9759548350 | 34350 | 34350 | 34400 | 34350 | 267 |
| 462 | 20230803 | 123800 | 9750369650 | 34350 | 34350 | 34400 | 34350 | 36 |
| 463 | 20230803 | 123700 | 9749132950 | 34300 | 34300 | 34400 | 34250 | 441 |
| 464 | 20230803 | 123600 | 9733990050 | 34300 | 34400 | 34400 | 34250 | 1720 |
| 465 | 20230803 | 123500 | 9674966500 | 34350 | 34400 | 34400 | 34350 | 158 |
| 466 | 20230803 | 123400 | 9669532850 | 34350 | 34350 | 34400 | 34350 | 174 |
| 467 | 20230803 | 123300 | 9663553700 | 34350 | 34400 | 34450 | 34350 | 1072 |
| 468 | 20230803 | 123200 | 9626677300 | 34400 | 34500 | 34500 | 34400 | 1156 |
| 469 | 20230803 | 123100 | 9586839500 | 34500 | 34500 | 34550 | 34450 | 1344 |
| 470 | 20230803 | 123000 | 9540471250 | 34500 | 34450 | 34500 | 34450 | 1430 |
| 471 | 20230803 | 122900 | 9491140250 | 34450 | 34450 | 34500 | 34400 | 443 |
| 472 | 20230803 | 122800 | 9475878600 | 34450 | 34450 | 34500 | 34450 | 120 |
| 473 | 20230803 | 122700 | 9471741200 | 34450 | 34450 | 34500 | 34400 | 246 |
| 474 | 20230803 | 122600 | 9463268300 | 34450 | 34450 | 34500 | 34400 | 888 |
| 475 | 20230803 | 122500 | 9432673850 | 34450 | 34400 | 34450 | 34200 | 1721 |
| 476 | 20230803 | 122400 | 9373626450 | 34350 | 34300 | 34400 | 34300 | 384 |
| 477 | 20230803 | 122300 | 9360437600 | 34300 | 34350 | 34400 | 34300 | 912 |
| 478 | 20230803 | 122200 | 9329098600 | 34300 | 34250 | 34350 | 34250 | 1207 |
| 479 | 20230803 | 122100 | 9287695300 | 34250 | 34300 | 34300 | 34250 | 404 |
| 480 | 20230803 | 122000 | 9273851600 | 34250 | 34250 | 34300 | 34250 | 379 |
| 481 | 20230803 | 121900 | 9260866150 | 34250 | 34250 | 34300 | 34250 | 146 |
| 482 | 20230803 | 121800 | 9255865550 | 34250 | 34250 | 34300 | 34250 | 403 |
| 483 | 20230803 | 121700 | 9242058950 | 34250 | 34250 | 34250 | 34200 | 215 |
| 484 | 20230803 | 121600 | 9234695800 | 34250 | 34150 | 34250 | 34150 | 243 |
| 485 | 20230803 | 121500 | 9226385150 | 34150 | 34150 | 34250 | 34150 | 407 |
| 486 | 20230803 | 121400 | 9212463150 | 34150 | 34200 | 34200 | 34150 | 1274 |
| 487 | 20230803 | 121300 | 9168938600 | 34250 | 34200 | 34250 | 34200 | 131 |
| 488 | 20230803 | 121200 | 9164458350 | 34200 | 34250 | 34250 | 34150 | 569 |
| 489 | 20230803 | 121100 | 9145003800 | 34250 | 34150 | 34250 | 34150 | 519 |
| 490 | 20230803 | 121000 | 9127245050 | 34200 | 34150 | 34200 | 34150 | 553 |
| 491 | 20230803 | 120900 | 9108336150 | 34150 | 34150 | 34200 | 34150 | 212 |
| 492 | 20230803 | 120800 | 9101089850 | 34150 | 34200 | 34200 | 34150 | 172 |
| 493 | 20230803 | 120700 | 9095211200 | 34150 | 34150 | 34200 | 34150 | 127 |
| 494 | 20230803 | 120600 | 9090872600 | 34200 | 34150 | 34200 | 34150 | 247 |
| 495 | 20230803 | 120500 | 9082430400 | 34200 | 34150 | 34200 | 34150 | 412 |
| 496 | 20230803 | 120400 | 9068350900 | 34150 | 34150 | 34200 | 34150 | 191 |
| 497 | 20230803 | 120300 | 9061819200 | 34200 | 34250 | 34250 | 34150 | 1245 |
| 498 | 20230803 | 120200 | 9019245100 | 34250 | 34300 | 34300 | 34250 | 542 |
| 499 | 20230803 | 120100 | 9000658050 | 34350 | 34350 | 34350 | 34300 | 1068 |
| 500 | 20230803 | 120000 | 8963978800 | 34400 | 34350 | 34400 | 34350 | 168 |
| 501 | 20230803 | 115900 | 8958202550 | 34350 | 34300 | 34350 | 34300 | 852 |
| 502 | 20230803 | 115800 | 8928941300 | 34300 | 34250 | 34300 | 34250 | 192 |
| 503 | 20230803 | 115700 | 8922358650 | 34250 | 34250 | 34300 | 34250 | 396 |
| 504 | 20230803 | 115600 | 8908783300 | 34250 | 34300 | 34350 | 34250 | 375 |
| 505 | 20230803 | 115500 | 8895923400 | 34300 | 34300 | 34350 | 34300 | 244 |
| 506 | 20230803 | 115400 | 8887550850 | 34300 | 34250 | 34300 | 34250 | 457 |
| 507 | 20230803 | 115300 | 8871877350 | 34250 | 34250 | 34300 | 34250 | 222 |
| 508 | 20230803 | 115200 | 8864266050 | 34250 | 34250 | 34350 | 34150 | 1571 |
| 509 | 20230803 | 115100 | 8810486850 | 34250 | 34250 | 34300 | 34200 | 647 |
| 510 | 20230803 | 115000 | 8788314650 | 34250 | 34200 | 34250 | 34200 | 145 |
| 511 | 20230803 | 114900 | 8783354850 | 34200 | 34200 | 34250 | 34200 | 128 |
| 512 | 20230803 | 114800 | 8778973900 | 34200 | 34150 | 34250 | 34100 | 258 |
| 513 | 20230803 | 114700 | 8770158050 | 34150 | 34150 | 34250 | 34050 | 320 |
| 514 | 20230803 | 114600 | 8759234500 | 34150 | 34150 | 34250 | 34050 | 148 |
| 515 | 20230803 | 114500 | 8754181300 | 34050 | 34050 | 34200 | 34050 | 1124 |
| 516 | 20230803 | 114400 | 8715814500 | 34050 | 34050 | 34100 | 34050 | 420 |
| 517 | 20230803 | 114300 | 8701510000 | 34000 | 34050 | 34150 | 34000 | 1460 |
| 518 | 20230803 | 114200 | 8651756400 | 34000 | 34050 | 34100 | 34000 | 766 |
| 519 | 20230803 | 114100 | 8625682200 | 34100 | 34200 | 34200 | 34050 | 2159 |
| 520 | 20230803 | 114000 | 8552053650 | 34150 | 34150 | 34200 | 34150 | 448 |
| 521 | 20230803 | 113900 | 8536749800 | 34150 | 34050 | 34150 | 34050 | 1556 |
| 522 | 20230803 | 113800 | 8483677250 | 34000 | 34150 | 34150 | 34000 | 6377 |
| 523 | 20230803 | 113700 | 8266466000 | 34100 | 34100 | 34150 | 34100 | 481 |
| 524 | 20230803 | 113600 | 8250057900 | 34100 | 34150 | 34150 | 34100 | 464 |
| 525 | 20230803 | 113500 | 8234230350 | 34150 | 34150 | 34200 | 34150 | 890 |
| 526 | 20230803 | 113400 | 8203831800 | 34150 | 34150 | 34200 | 34150 | 784 |
| 527 | 20230803 | 113300 | 8177027750 | 34200 | 34150 | 34200 | 34100 | 648 |
| 528 | 20230803 | 113200 | 8154878650 | 34200 | 34200 | 34200 | 34100 | 521 |
| 529 | 20230803 | 113100 | 8137083750 | 34200 | 34250 | 34300 | 34100 | 462 |
| 530 | 20230803 | 113000 | 8121287000 | 34250 | 34150 | 34300 | 34050 | 10996 |
| 531 | 20230803 | 112900 | 7745781000 | 34150 | 34300 | 34300 | 34150 | 4409 |
| 532 | 20230803 | 112800 | 7594894000 | 34300 | 34350 | 34350 | 34300 | 690 |
| 533 | 20230803 | 112700 | 7571222400 | 34300 | 34300 | 34400 | 34300 | 489 |
| 534 | 20230803 | 112600 | 7554428000 | 34300 | 34300 | 34350 | 34300 | 121 |
| 535 | 20230803 | 112500 | 7550272650 | 34300 | 34300 | 34350 | 34300 | 60 |
| 536 | 20230803 | 112400 | 7548212450 | 34350 | 34350 | 34400 | 34350 | 206 |
| 537 | 20230803 | 112300 | 7541130800 | 34350 | 34300 | 34400 | 34300 | 608 |
| 538 | 20230803 | 112200 | 7520235850 | 34300 | 34250 | 34300 | 34250 | 582 |
| 539 | 20230803 | 112100 | 7500283750 | 34250 | 34250 | 34300 | 34250 | 152 |
| 540 | 20230803 | 112000 | 7495074700 | 34250 | 34200 | 34300 | 34200 | 493 |
| 541 | 20230803 | 111900 | 7478184300 | 34250 | 34250 | 34250 | 34200 | 2041 |
| 542 | 20230803 | 111800 | 7408325200 | 34250 | 34200 | 34250 | 34200 | 1324 |
| 543 | 20230803 | 111700 | 7362991450 | 34250 | 34300 | 34300 | 34200 | 1626 |
| 544 | 20230803 | 111600 | 7307295600 | 34300 | 34300 | 34300 | 34250 | 551 |
| 545 | 20230803 | 111500 | 7288396850 | 34250 | 34250 | 34300 | 34250 | 85 |
| 546 | 20230803 | 111400 | 7285485550 | 34250 | 34300 | 34300 | 34250 | 322 |
| 547 | 20230803 | 111300 | 7274453450 | 34300 | 34250 | 34300 | 34250 | 327 |
| 548 | 20230803 | 111200 | 7263248350 | 34250 | 34250 | 34300 | 34200 | 1589 |
| 549 | 20230803 | 111100 | 7208822100 | 34250 | 34250 | 34300 | 34250 | 230 |
| 550 | 20230803 | 111000 | 7200944350 | 34250 | 34300 | 34300 | 34250 | 142 |
| 551 | 20230803 | 110900 | 7196074500 | 34250 | 34300 | 34300 | 34250 | 393 |
| 552 | 20230803 | 110800 | 7182613450 | 34250 | 34300 | 34300 | 34250 | 2647 |
| 553 | 20230803 | 110700 | 7091882400 | 34300 | 34350 | 34350 | 34300 | 598 |
| 554 | 20230803 | 110600 | 7071366600 | 34300 | 34350 | 34350 | 34300 | 39 |
| 555 | 20230803 | 110500 | 7070028600 | 34350 | 34350 | 34400 | 34300 | 739 |
| 556 | 20230803 | 110400 | 7044631700 | 34350 | 34300 | 34350 | 34300 | 293 |
| 557 | 20230803 | 110300 | 7034567300 | 34300 | 34350 | 34350 | 34300 | 516 |
| 558 | 20230803 | 110200 | 7016854150 | 34300 | 34400 | 34400 | 34300 | 334 |
| 559 | 20230803 | 110100 | 7005381600 | 34350 | 34250 | 34450 | 34250 | 894 |
| 560 | 20230803 | 110000 | 6974647150 | 34350 | 34350 | 34350 | 34250 | 731 |
| 561 | 20230803 | 105900 | 6949551850 | 34350 | 34300 | 34350 | 34300 | 1048 |
| 562 | 20230803 | 105800 | 6913579250 | 34300 | 34300 | 34300 | 34200 | 844 |
| 563 | 20230803 | 105700 | 6884665100 | 34300 | 34250 | 34400 | 34200 | 2418 |
| 564 | 20230803 | 105600 | 6801844250 | 34250 | 34200 | 34400 | 34200 | 1355 |
| 565 | 20230803 | 105500 | 6755337550 | 34150 | 34300 | 34500 | 34150 | 6215 |
| 566 | 20230803 | 105400 | 6541970750 | 34400 | 34300 | 34450 | 34100 | 7637 |
| 567 | 20230803 | 105300 | 6280250750 | 34250 | 34500 | 34550 | 34250 | 15543 |
| 568 | 20230803 | 105200 | 5745417650 | 34500 | 34550 | 34600 | 34500 | 34 |
| 569 | 20230803 | 105100 | 5744243450 | 34600 | 34550 | 34600 | 34500 | 408 |
| 570 | 20230803 | 105000 | 5730147800 | 34550 | 34600 | 34600 | 34500 | 1117 |
| 571 | 20230803 | 104900 | 5691555750 | 34550 | 34550 | 34600 | 34550 | 1170 |
| 572 | 20230803 | 104800 | 5651122600 | 34550 | 34600 | 34600 | 34550 | 505 |
| 573 | 20230803 | 104700 | 5633665100 | 34600 | 34600 | 34650 | 34500 | 6679 |
| 574 | 20230803 | 104600 | 5402767400 | 34600 | 34650 | 34650 | 34600 | 3258 |
| 575 | 20230803 | 104500 | 5289933000 | 34650 | 34650 | 34700 | 34650 | 559 |
| 576 | 20230803 | 104400 | 5270560250 | 34650 | 34700 | 34750 | 34650 | 1308 |
| 577 | 20230803 | 104300 | 5225172000 | 34750 | 34700 | 34750 | 34700 | 145 |
| 578 | 20230803 | 104200 | 5220136950 | 34700 | 34750 | 34800 | 34700 | 512 |
| 579 | 20230803 | 104100 | 5202345500 | 34750 | 34900 | 34900 | 34750 | 1709 |
| 580 | 20230803 | 104000 | 5142945400 | 34750 | 34900 | 34900 | 34750 | 169 |
| 581 | 20230803 | 103900 | 5137065400 | 34900 | 34800 | 34950 | 34750 | 1768 |
| 582 | 20230803 | 103800 | 5075404750 | 34800 | 34750 | 34800 | 34750 | 212 |
| 583 | 20230803 | 103700 | 5068031150 | 34750 | 34800 | 34800 | 34750 | 118 |
| 584 | 20230803 | 103600 | 5063925650 | 34750 | 34800 | 34800 | 34750 | 320 |
| 585 | 20230803 | 103500 | 5052793750 | 34750 | 34800 | 34800 | 34750 | 1407 |
| 586 | 20230803 | 103400 | 5003848700 | 34850 | 34800 | 34850 | 34800 | 190 |
| 587 | 20230803 | 103300 | 4997233200 | 34800 | 34800 | 34800 | 34800 | 508 |
| 588 | 20230803 | 103200 | 4979554800 | 34750 | 34800 | 34800 | 34750 | 462 |
| 589 | 20230803 | 103100 | 4963477750 | 34800 | 34950 | 34950 | 34800 | 54 |
| 590 | 20230803 | 103000 | 4961596050 | 34800 | 34850 | 35050 | 34800 | 855 |
| 591 | 20230803 | 102900 | 4931713800 | 34850 | 34850 | 34850 | 34800 | 411 |
| 592 | 20230803 | 102800 | 4917391900 | 34800 | 34850 | 34900 | 34800 | 399 |
| 593 | 20230803 | 102700 | 4903500700 | 34900 | 34850 | 34900 | 34800 | 744 |
| 594 | 20230803 | 102600 | 4877572150 | 34850 | 34950 | 35000 | 34850 | 1305 |
| 595 | 20230803 | 102500 | 4831965650 | 34950 | 34850 | 34950 | 34850 | 468 |
| 596 | 20230803 | 102400 | 4815634950 | 34800 | 34800 | 34850 | 34700 | 1264 |
| 597 | 20230803 | 102300 | 4771695950 | 34850 | 34750 | 34850 | 34750 | 318 |
| 598 | 20230803 | 102200 | 4760621000 | 34750 | 34700 | 34750 | 34700 | 218 |
| 599 | 20230803 | 102100 | 4753046650 | 34700 | 34700 | 34750 | 34700 | 510 |
| 600 | 20230803 | 102000 | 4735340950 | 34700 | 34700 | 34750 | 34700 | 190 |
| 601 | 20230803 | 101900 | 4728739900 | 34700 | 34700 | 34800 | 34700 | 1644 |
| 602 | 20230803 | 101800 | 4671682000 | 34700 | 34750 | 34800 | 34700 | 394 |
| 603 | 20230803 | 101700 | 4657991200 | 34750 | 34750 | 34800 | 34750 | 63 |
| 604 | 20230803 | 101600 | 4655801250 | 34750 | 34750 | 34800 | 34750 | 220 |
| 605 | 20230803 | 101500 | 4648156200 | 34750 | 34800 | 34800 | 34700 | 1885 |
| 606 | 20230803 | 101400 | 4582583250 | 34800 | 34850 | 34850 | 34800 | 2320 |
| 607 | 20230803 | 101300 | 4501827300 | 34850 | 34950 | 34950 | 34750 | 2306 |
| 608 | 20230803 | 101200 | 4421532950 | 34900 | 34950 | 34950 | 34850 | 341 |
| 609 | 20230803 | 101100 | 4409624000 | 34850 | 34750 | 34900 | 34750 | 2579 |
| 610 | 20230803 | 101000 | 4319834350 | 34750 | 34800 | 34800 | 34750 | 428 |
| 611 | 20230803 | 100900 | 4304959400 | 34750 | 34800 | 34850 | 34750 | 2114 |
| 612 | 20230803 | 100800 | 4231391100 | 34800 | 34850 | 34850 | 34800 | 773 |
| 613 | 20230803 | 100700 | 4204457750 | 34850 | 34900 | 34900 | 34800 | 1226 |
| 614 | 20230803 | 100600 | 4161729500 | 34850 | 34850 | 34900 | 34850 | 418 |
| 615 | 20230803 | 100500 | 4147159550 | 34900 | 34850 | 34900 | 34850 | 1999 |
| 616 | 20230803 | 100400 | 4077417600 | 34900 | 34900 | 34900 | 34850 | 66 |
| 617 | 20230803 | 100300 | 4075115650 | 34900 | 34950 | 34950 | 34900 | 317 |
| 618 | 20230803 | 100200 | 4064046750 | 34850 | 35050 | 35050 | 34850 | 1194 |
| 619 | 20230803 | 100100 | 4022312200 | 35000 | 35000 | 35100 | 34950 | 1215 |
| 620 | 20230803 | 100000 | 3979776250 | 35000 | 35000 | 35050 | 34950 | 941 |
| 621 | 20230803 | 095900 | 3946832700 | 35050 | 35000 | 35050 | 35000 | 851 |
| 622 | 20230803 | 095800 | 3917007900 | 35050 | 35050 | 35050 | 34950 | 1020 |
| 623 | 20230803 | 095700 | 3881295250 | 35000 | 34950 | 35000 | 34950 | 336 |
| 624 | 20230803 | 095600 | 3869545600 | 34950 | 35000 | 35000 | 34900 | 990 |
| 625 | 20230803 | 095500 | 3834897500 | 35000 | 35050 | 35050 | 35000 | 456 |
| 626 | 20230803 | 095400 | 3818915400 | 35050 | 35000 | 35050 | 35000 | 308 |
| 627 | 20230803 | 095300 | 3808132600 | 34900 | 34800 | 35050 | 34800 | 1151 |
| 628 | 20230803 | 095200 | 3767975550 | 34800 | 34800 | 34900 | 34800 | 875 |
| 629 | 20230803 | 095100 | 3737487350 | 34850 | 34850 | 34850 | 34800 | 1651 |
| 630 | 20230803 | 095000 | 3680005550 | 34850 | 34850 | 34850 | 34850 | 966 |
| 631 | 20230803 | 094900 | 3646340450 | 34900 | 35050 | 35050 | 34850 | 2798 |
| 632 | 20230803 | 094800 | 3548643000 | 34950 | 35050 | 35100 | 34950 | 4636 |
| 633 | 20230803 | 094700 | 3386294600 | 35000 | 35050 | 35050 | 35000 | 325 |
| 634 | 20230803 | 094600 | 3374909750 | 35000 | 35000 | 35050 | 35000 | 86 |
| 635 | 20230803 | 094500 | 3371896800 | 35000 | 35050 | 35050 | 35000 | 206 |
| 636 | 20230803 | 094400 | 3364685700 | 35000 | 35050 | 35050 | 35000 | 213 |
| 637 | 20230803 | 094300 | 3357227500 | 35000 | 35100 | 35100 | 34950 | 215 |
| 638 | 20230803 | 094200 | 3349706400 | 35050 | 35000 | 35050 | 35000 | 386 |
| 639 | 20230803 | 094100 | 3336185100 | 35000 | 34950 | 35000 | 34950 | 678 |
| 640 | 20230803 | 094000 | 3312485450 | 34950 | 35000 | 35050 | 34900 | 1263 |
| 641 | 20230803 | 093900 | 3268298750 | 35050 | 35050 | 35050 | 35000 | 280 |
| 642 | 20230803 | 093800 | 3258485450 | 35050 | 35150 | 35150 | 35000 | 151 |
| 643 | 20230803 | 093700 | 3253193300 | 35150 | 34850 | 35150 | 34850 | 1312 |
| 644 | 20230803 | 093600 | 3207284150 | 34850 | 34800 | 34900 | 34750 | 1113 |
| 645 | 20230803 | 093500 | 3168499200 | 34800 | 34850 | 34850 | 34750 | 533 |
| 646 | 20230803 | 093400 | 3149958700 | 34850 | 34850 | 34900 | 34800 | 5384 |
| 647 | 20230803 | 093300 | 2962531550 | 34900 | 34900 | 34950 | 34900 | 895 |
| 648 | 20230803 | 093200 | 2931294400 | 34900 | 34900 | 34950 | 34850 | 1050 |
| 649 | 20230803 | 093100 | 2894648600 | 34950 | 35050 | 35050 | 34900 | 594 |
| 650 | 20230803 | 093000 | 2873885550 | 35050 | 34900 | 35050 | 34900 | 2376 |
| 651 | 20230803 | 092900 | 2790847850 | 34850 | 35000 | 35000 | 34850 | 1741 |
| 652 | 20230803 | 092800 | 2730043400 | 34950 | 34950 | 35000 | 34900 | 1076 |
| 653 | 20230803 | 092700 | 2692407550 | 34950 | 35000 | 35000 | 34950 | 508 |
| 654 | 20230803 | 092600 | 2674640100 | 34950 | 34950 | 35000 | 34950 | 1159 |
| 655 | 20230803 | 092500 | 2634125550 | 34950 | 35000 | 35000 | 34950 | 5388 |
| 656 | 20230803 | 092400 | 2445561050 | 35050 | 35050 | 35100 | 35000 | 1597 |
| 657 | 20230803 | 092300 | 2389579150 | 35050 | 35050 | 35100 | 35000 | 632 |
| 658 | 20230803 | 092200 | 2367433350 | 35000 | 34950 | 35000 | 34900 | 1769 |
| 659 | 20230803 | 092100 | 2305544200 | 34900 | 35000 | 35000 | 34900 | 741 |
| 660 | 20230803 | 092000 | 2279635750 | 34950 | 34700 | 35000 | 34700 | 1969 |
| 661 | 20230803 | 091900 | 2210866200 | 34700 | 34750 | 34800 | 34650 | 1473 |
| 662 | 20230803 | 091800 | 2159737100 | 34750 | 34800 | 34850 | 34750 | 1404 |
| 663 | 20230803 | 091700 | 2110911000 | 34750 | 34700 | 34950 | 34650 | 1597 |
| 664 | 20230803 | 091600 | 2055378650 | 34700 | 34750 | 34750 | 34600 | 767 |
| 665 | 20230803 | 091500 | 2028766150 | 34700 | 34950 | 35000 | 34600 | 3134 |
| 666 | 20230803 | 091400 | 1919687300 | 35000 | 34800 | 35000 | 34800 | 1630 |
| 667 | 20230803 | 091300 | 1862766650 | 34800 | 34650 | 34800 | 34650 | 1648 |
| 668 | 20230803 | 091200 | 1805580150 | 34700 | 34750 | 34800 | 34600 | 2736 |
| 669 | 20230803 | 091100 | 1710755200 | 34750 | 34800 | 34800 | 34750 | 983 |
| 670 | 20230803 | 091000 | 1676582050 | 34800 | 34750 | 34850 | 34650 | 2623 |
| 671 | 20230803 | 090900 | 1585340000 | 34750 | 34750 | 34850 | 34700 | 2376 |
| 672 | 20230803 | 090800 | 1502746150 | 34700 | 34600 | 34700 | 34500 | 6388 |
| 673 | 20230803 | 090700 | 1282059800 | 34600 | 34850 | 34850 | 34550 | 9290 |
| 674 | 20230803 | 090600 | 959850000 | 34850 | 34950 | 35100 | 34850 | 2755 |
| 675 | 20230803 | 090500 | 863594650 | 34950 | 34900 | 35100 | 34850 | 1807 |
| 676 | 20230803 | 090400 | 800427800 | 34900 | 35000 | 35000 | 34900 | 2943 |
| 677 | 20230803 | 090300 | 697683900 | 35000 | 35150 | 35150 | 34850 | 4690 |
| 678 | 20230803 | 090200 | 533663150 | 35200 | 35050 | 35300 | 35050 | 6429 |
| 679 | 20230803 | 090100 | 307464500 | 35050 | 34800 | 35100 | 34700 | 3149 |
| 680 | 20230803 | 090000 | 197820150 | 34800 | 35000 | 35100 | 34800 | 5651 |