42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 210300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 3 | 20230807 | 210200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20230807 | 210100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20230807 | 210000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20230807 | 205900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20230807 | 205800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20230807 | 205700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20230807 | 205600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20230807 | 205500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20230807 | 205400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20230807 | 205300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20230807 | 205200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20230807 | 205100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20230807 | 205000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20230807 | 204900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20230807 | 204800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20230807 | 204700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20230807 | 204600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20230807 | 204500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20230807 | 204400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20230807 | 204300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20230807 | 204200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20230807 | 204100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20230807 | 204000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20230807 | 203900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20230807 | 203800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20230807 | 203700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20230807 | 203600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20230807 | 203500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20230807 | 203400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20230807 | 203300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 33 | 20230807 | 203200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20230807 | 203100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20230807 | 203000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20230807 | 202900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20230807 | 202800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20230807 | 202700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20230807 | 202600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20230807 | 202500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20230807 | 202400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20230807 | 202300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20230807 | 202200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20230807 | 202100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20230807 | 202000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20230807 | 201900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20230807 | 201800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20230807 | 201700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20230807 | 201600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20230807 | 201500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20230807 | 201400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20230807 | 201300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20230807 | 201200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20230807 | 201100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20230807 | 201000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20230807 | 200900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20230807 | 200800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20230807 | 200700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20230807 | 200600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20230807 | 200500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20230807 | 200400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20230807 | 200300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 63 | 20230807 | 200200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20230807 | 200100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20230807 | 200000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20230807 | 195900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20230807 | 195800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20230807 | 195700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20230807 | 195600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20230807 | 195500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20230807 | 195400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20230807 | 195300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20230807 | 195200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20230807 | 195100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20230807 | 195000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20230807 | 194900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20230807 | 194800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20230807 | 194700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20230807 | 194600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20230807 | 194500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20230807 | 194400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20230807 | 194300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20230807 | 194200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20230807 | 194100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20230807 | 194000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20230807 | 193900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20230807 | 193800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20230807 | 193700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20230807 | 193600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20230807 | 193500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20230807 | 193400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20230807 | 193300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 93 | 20230807 | 193200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20230807 | 193100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20230807 | 193000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20230807 | 192900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20230807 | 192800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20230807 | 192700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20230807 | 192600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20230807 | 192500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20230807 | 192400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20230807 | 192300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20230807 | 192200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20230807 | 192100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20230807 | 192000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20230807 | 191900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20230807 | 191800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20230807 | 191700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20230807 | 191600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20230807 | 191500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20230807 | 191400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20230807 | 191300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20230807 | 191200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20230807 | 191100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20230807 | 191000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20230807 | 190900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20230807 | 190800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20230807 | 190700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20230807 | 190600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20230807 | 190500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20230807 | 190400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20230807 | 190300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 123 | 20230807 | 190200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20230807 | 190100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20230807 | 190000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20230807 | 185900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20230807 | 185800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20230807 | 185700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20230807 | 185600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20230807 | 185500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20230807 | 185400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20230807 | 185300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20230807 | 185200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20230807 | 185100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20230807 | 185000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20230807 | 184900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20230807 | 184800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20230807 | 184700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20230807 | 184600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20230807 | 184500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20230807 | 184400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20230807 | 184300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20230807 | 184200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20230807 | 184100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20230807 | 184000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20230807 | 183900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20230807 | 183800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20230807 | 183700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20230807 | 183600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20230807 | 183500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20230807 | 183400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20230807 | 183300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 153 | 20230807 | 183200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20230807 | 183100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20230807 | 183000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20230807 | 182900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20230807 | 182800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20230807 | 182700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20230807 | 182600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20230807 | 182500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20230807 | 182400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20230807 | 182300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20230807 | 182200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20230807 | 182100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20230807 | 182000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20230807 | 181900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20230807 | 181800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20230807 | 181700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20230807 | 181600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20230807 | 181500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20230807 | 181400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20230807 | 181300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20230807 | 181200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20230807 | 181100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20230807 | 181000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20230807 | 180900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20230807 | 180800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20230807 | 180700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20230807 | 180600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20230807 | 180500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20230807 | 180400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20230807 | 180300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 183 | 20230807 | 180200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20230807 | 180100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20230807 | 180000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20230807 | 175900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20230807 | 175800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20230807 | 175700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20230807 | 175600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20230807 | 175500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20230807 | 175400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20230807 | 175300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20230807 | 175200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20230807 | 175100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20230807 | 175000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20230807 | 174900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20230807 | 174800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20230807 | 174700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20230807 | 174600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20230807 | 174500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20230807 | 174400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20230807 | 174300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20230807 | 174200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20230807 | 174100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20230807 | 174000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20230807 | 173900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20230807 | 173800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20230807 | 173700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20230807 | 173600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20230807 | 173500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20230807 | 173400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20230807 | 173300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 213 | 20230807 | 173200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20230807 | 173100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20230807 | 173000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20230807 | 172900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20230807 | 172800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20230807 | 172700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 219 | 20230807 | 172600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 220 | 20230807 | 172500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 221 | 20230807 | 172400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 222 | 20230807 | 172300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 223 | 20230807 | 172200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 224 | 20230807 | 172100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 225 | 20230807 | 172000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 226 | 20230807 | 171900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 227 | 20230807 | 171800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 228 | 20230807 | 171700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 229 | 20230807 | 171600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20230807 | 171500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20230807 | 171400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 232 | 20230807 | 171300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 233 | 20230807 | 171200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20230807 | 171100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20230807 | 171000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20230807 | 170900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20230807 | 170800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20230807 | 170700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20230807 | 170600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 240 | 20230807 | 170500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 241 | 20230807 | 170400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 242 | 20230807 | 170300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 243 | 20230807 | 170200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 244 | 20230807 | 170100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 245 | 20230807 | 170000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 246 | 20230807 | 165900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 247 | 20230807 | 165800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 248 | 20230807 | 165700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 249 | 20230807 | 165600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 250 | 20230807 | 165500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 251 | 20230807 | 165400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 252 | 20230807 | 165300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 253 | 20230807 | 165200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 254 | 20230807 | 165100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 255 | 20230807 | 165000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 256 | 20230807 | 164900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 257 | 20230807 | 164800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 258 | 20230807 | 164700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 259 | 20230807 | 164600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 260 | 20230807 | 164500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 261 | 20230807 | 164400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 262 | 20230807 | 164300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 263 | 20230807 | 164200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 264 | 20230807 | 164100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 265 | 20230807 | 164000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 266 | 20230807 | 163900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 267 | 20230807 | 163800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 268 | 20230807 | 163700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 269 | 20230807 | 163600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 270 | 20230807 | 163500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 271 | 20230807 | 163400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 272 | 20230807 | 163300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 273 | 20230807 | 163200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 274 | 20230807 | 163100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 275 | 20230807 | 163000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 276 | 20230807 | 162900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 277 | 20230807 | 162800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 278 | 20230807 | 162700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 279 | 20230807 | 162600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 280 | 20230807 | 162500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 281 | 20230807 | 162400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 282 | 20230807 | 162300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 283 | 20230807 | 162200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 284 | 20230807 | 162100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 285 | 20230807 | 162000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 286 | 20230807 | 161900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 287 | 20230807 | 161800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 288 | 20230807 | 161700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 289 | 20230807 | 161600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 290 | 20230807 | 161500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 291 | 20230807 | 161400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 292 | 20230807 | 161300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 293 | 20230807 | 161200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 294 | 20230807 | 161100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 295 | 20230807 | 161000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 296 | 20230807 | 160900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 297 | 20230807 | 160800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 298 | 20230807 | 160700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 299 | 20230807 | 160600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 300 | 20230807 | 160500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 301 | 20230807 | 160400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 302 | 20230807 | 160300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 303 | 20230807 | 160200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 304 | 20230807 | 160100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 305 | 20230807 | 160000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 306 | 20230807 | 155900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 307 | 20230807 | 155800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 308 | 20230807 | 155700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 309 | 20230807 | 155600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 310 | 20230807 | 155500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 311 | 20230807 | 155400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 312 | 20230807 | 155300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 313 | 20230807 | 155200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 314 | 20230807 | 155100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 315 | 20230807 | 155000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 316 | 20230807 | 154900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 317 | 20230807 | 154800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 318 | 20230807 | 154700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 319 | 20230807 | 154600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 320 | 20230807 | 154500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 321 | 20230807 | 154400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 322 | 20230807 | 154300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 323 | 20230807 | 154200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 324 | 20230807 | 154100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 325 | 20230807 | 154000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 326 | 20230807 | 153900 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 327 | 20230807 | 153800 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 328 | 20230807 | 153700 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 329 | 20230807 | 153600 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 330 | 20230807 | 153500 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 331 | 20230807 | 153400 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 332 | 20230807 | 153300 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 333 | 20230807 | 153200 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 334 | 20230807 | 153100 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 335 | 20230807 | 153000 | 65056057500 | 206500 | 206500 | 206500 | 206500 | 3299 |
| 336 | 20230807 | 152900 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 337 | 20230807 | 152800 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 338 | 20230807 | 152700 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 339 | 20230807 | 152600 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 340 | 20230807 | 152500 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 341 | 20230807 | 152400 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 342 | 20230807 | 152300 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 343 | 20230807 | 152200 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 344 | 20230807 | 152100 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 345 | 20230807 | 152000 | 64374814000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 346 | 20230807 | 151900 | 64374814000 | 204000 | 205000 | 205500 | 204000 | 1661 |
| 347 | 20230807 | 151800 | 64034311000 | 205000 | 205000 | 205500 | 204000 | 1991 |
| 348 | 20230807 | 151700 | 63627445000 | 205500 | 205000 | 205500 | 204500 | 580 |
| 349 | 20230807 | 151600 | 63508587500 | 205000 | 205000 | 205500 | 204500 | 895 |
| 350 | 20230807 | 151500 | 63325143000 | 205000 | 204500 | 205000 | 204500 | 453 |
| 351 | 20230807 | 151400 | 63232452000 | 204500 | 205500 | 205500 | 204500 | 656 |
| 352 | 20230807 | 151300 | 63098151500 | 205500 | 204500 | 205500 | 204500 | 716 |
| 353 | 20230807 | 151200 | 62951419000 | 204500 | 205000 | 205000 | 204500 | 506 |
| 354 | 20230807 | 151100 | 62847847000 | 204500 | 205000 | 205500 | 204500 | 408 |
| 355 | 20230807 | 151000 | 62764211500 | 205000 | 205000 | 205500 | 205000 | 332 |
| 356 | 20230807 | 150900 | 62696123500 | 205000 | 205000 | 205500 | 205000 | 1041 |
| 357 | 20230807 | 150800 | 62482335000 | 205000 | 204500 | 205000 | 204500 | 163 |
| 358 | 20230807 | 150700 | 62448926500 | 205000 | 205500 | 205500 | 204500 | 430 |
| 359 | 20230807 | 150600 | 62360770500 | 205500 | 205000 | 205500 | 205000 | 694 |
| 360 | 20230807 | 150500 | 62218492000 | 205000 | 205000 | 205500 | 204500 | 614 |
| 361 | 20230807 | 150400 | 62092625500 | 205000 | 205500 | 205500 | 205000 | 232 |
| 362 | 20230807 | 150300 | 62044995500 | 205500 | 205500 | 206000 | 205500 | 179 |
| 363 | 20230807 | 150200 | 62008193500 | 205500 | 205000 | 205500 | 205000 | 357 |
| 364 | 20230807 | 150100 | 61934844000 | 205000 | 204500 | 205500 | 204500 | 375 |
| 365 | 20230807 | 150000 | 61858006500 | 204500 | 205000 | 205500 | 204500 | 346 |
| 366 | 20230807 | 145900 | 61787072500 | 205000 | 206000 | 206000 | 205000 | 548 |
| 367 | 20230807 | 145800 | 61674674000 | 205000 | 205500 | 206000 | 205000 | 377 |
| 368 | 20230807 | 145700 | 61597168500 | 205500 | 205500 | 206000 | 205500 | 306 |
| 369 | 20230807 | 145600 | 61534178500 | 206000 | 205500 | 206000 | 205500 | 153 |
| 370 | 20230807 | 145500 | 61502728000 | 206500 | 206500 | 206500 | 205000 | 1927 |
| 371 | 20230807 | 145400 | 61107263000 | 206500 | 206500 | 207000 | 206000 | 362 |
| 372 | 20230807 | 145300 | 61032501500 | 206500 | 207000 | 207000 | 206500 | 310 |
| 373 | 20230807 | 145200 | 60968393500 | 207000 | 206500 | 207000 | 206500 | 1263 |
| 374 | 20230807 | 145100 | 60707531000 | 206500 | 205500 | 206500 | 205500 | 806 |
| 375 | 20230807 | 145000 | 60541601000 | 205500 | 205500 | 206000 | 205500 | 324 |
| 376 | 20230807 | 144900 | 60475018000 | 205500 | 205500 | 205500 | 205000 | 764 |
| 377 | 20230807 | 144800 | 60318017000 | 205000 | 206000 | 206000 | 205000 | 1448 |
| 378 | 20230807 | 144700 | 60020751000 | 206000 | 206000 | 206500 | 205500 | 596 |
| 379 | 20230807 | 144600 | 59898043000 | 206500 | 206500 | 206500 | 206000 | 574 |
| 380 | 20230807 | 144500 | 59779587500 | 206500 | 206500 | 206500 | 206000 | 136 |
| 381 | 20230807 | 144400 | 59751558500 | 206500 | 206500 | 207000 | 206000 | 873 |
| 382 | 20230807 | 144300 | 59571619500 | 206500 | 207500 | 207500 | 206500 | 292 |
| 383 | 20230807 | 144200 | 59511219500 | 207500 | 207500 | 207500 | 207000 | 54 |
| 384 | 20230807 | 144100 | 59500017000 | 207500 | 207000 | 207500 | 207000 | 368 |
| 385 | 20230807 | 144000 | 59423820000 | 207000 | 207000 | 207000 | 206500 | 223 |
| 386 | 20230807 | 143900 | 59377760500 | 206500 | 206500 | 207000 | 206500 | 93 |
| 387 | 20230807 | 143800 | 59358555500 | 206500 | 206500 | 206500 | 206500 | 137 |
| 388 | 20230807 | 143700 | 59330265000 | 207000 | 207500 | 207500 | 206500 | 454 |
| 389 | 20230807 | 143600 | 59236278000 | 207500 | 207500 | 208000 | 207000 | 203 |
| 390 | 20230807 | 143500 | 59194208000 | 208000 | 208000 | 208000 | 207500 | 681 |
| 391 | 20230807 | 143400 | 59052818500 | 208000 | 208000 | 208500 | 207500 | 358 |
| 392 | 20230807 | 143300 | 58978361000 | 209000 | 208000 | 209000 | 208000 | 628 |
| 393 | 20230807 | 143200 | 58847496500 | 208000 | 208000 | 208500 | 208000 | 418 |
| 394 | 20230807 | 143100 | 58760527500 | 208000 | 208500 | 208500 | 208000 | 262 |
| 395 | 20230807 | 143000 | 58705966000 | 208500 | 208000 | 208500 | 208000 | 270 |
| 396 | 20230807 | 142900 | 58649796500 | 208500 | 208500 | 209000 | 208000 | 318 |
| 397 | 20230807 | 142800 | 58583581000 | 208500 | 208000 | 209000 | 208000 | 146 |
| 398 | 20230807 | 142700 | 58553146500 | 208000 | 209000 | 209000 | 208000 | 184 |
| 399 | 20230807 | 142600 | 58514772500 | 209000 | 209000 | 209500 | 209000 | 500 |
| 400 | 20230807 | 142500 | 58410127500 | 208500 | 208500 | 209000 | 208500 | 106 |
| 401 | 20230807 | 142400 | 58388020500 | 209000 | 208500 | 209000 | 208000 | 47 |
| 402 | 20230807 | 142300 | 58378223000 | 208000 | 208000 | 208500 | 208000 | 202 |
| 403 | 20230807 | 142200 | 58336159000 | 208500 | 208500 | 209000 | 208000 | 262 |
| 404 | 20230807 | 142100 | 58281532500 | 208500 | 209500 | 209500 | 208000 | 846 |
| 405 | 20230807 | 142000 | 58104968500 | 209500 | 209500 | 210000 | 209500 | 209 |
| 406 | 20230807 | 141900 | 58061182000 | 209500 | 209500 | 209500 | 209500 | 245 |
| 407 | 20230807 | 141800 | 58009854500 | 209500 | 209500 | 210000 | 209000 | 164 |
| 408 | 20230807 | 141700 | 57975494500 | 209000 | 210000 | 210000 | 209000 | 651 |
| 409 | 20230807 | 141600 | 57838934500 | 210000 | 210000 | 210000 | 210000 | 911 |
| 410 | 20230807 | 141500 | 57647624500 | 209500 | 209000 | 210500 | 208500 | 970 |
| 411 | 20230807 | 141400 | 57444342000 | 209000 | 211000 | 211000 | 209000 | 1153 |
| 412 | 20230807 | 141300 | 57201909500 | 211000 | 211000 | 211500 | 211000 | 1241 |
| 413 | 20230807 | 141200 | 56940028500 | 210500 | 210500 | 211500 | 210500 | 1440 |
| 414 | 20230807 | 141100 | 56636093000 | 210500 | 209500 | 211000 | 209000 | 1790 |
| 415 | 20230807 | 141000 | 56260165000 | 209500 | 209500 | 209500 | 209000 | 852 |
| 416 | 20230807 | 140900 | 56081868000 | 209500 | 208000 | 209500 | 208000 | 1551 |
| 417 | 20230807 | 140800 | 55757906000 | 208000 | 207500 | 208500 | 207000 | 545 |
| 418 | 20230807 | 140700 | 55644674500 | 207500 | 207500 | 207500 | 207000 | 174 |
| 419 | 20230807 | 140600 | 55608584000 | 207000 | 207000 | 207500 | 206500 | 585 |
| 420 | 20230807 | 140500 | 55487426000 | 207000 | 207000 | 207000 | 206500 | 195 |
| 421 | 20230807 | 140400 | 55447070500 | 207000 | 207000 | 207000 | 206500 | 505 |
| 422 | 20230807 | 140300 | 55342589000 | 207000 | 207000 | 207000 | 206500 | 545 |
| 423 | 20230807 | 140200 | 55229821000 | 206000 | 205500 | 207000 | 205500 | 1118 |
| 424 | 20230807 | 140100 | 54999166000 | 205500 | 205000 | 206000 | 205000 | 340 |
| 425 | 20230807 | 140000 | 54929274000 | 205500 | 205500 | 205500 | 205000 | 172 |
| 426 | 20230807 | 135900 | 54893977500 | 205500 | 204500 | 205500 | 204500 | 513 |
| 427 | 20230807 | 135800 | 54788819000 | 204000 | 204500 | 205000 | 204000 | 321 |
| 428 | 20230807 | 135700 | 54723219000 | 205000 | 205000 | 205000 | 204500 | 361 |
| 429 | 20230807 | 135600 | 54649220000 | 205000 | 206000 | 206000 | 205000 | 332 |
| 430 | 20230807 | 135500 | 54581047000 | 206000 | 205500 | 206000 | 205500 | 237 |
| 431 | 20230807 | 135400 | 54532329000 | 205000 | 205000 | 205500 | 204500 | 765 |
| 432 | 20230807 | 135300 | 54375448500 | 205000 | 204500 | 205000 | 204000 | 419 |
| 433 | 20230807 | 135200 | 54289869000 | 204500 | 204000 | 205000 | 204000 | 792 |
| 434 | 20230807 | 135100 | 54128011000 | 204000 | 205500 | 205500 | 204000 | 2351 |
| 435 | 20230807 | 135000 | 53646486500 | 205000 | 205500 | 206000 | 205000 | 452 |
| 436 | 20230807 | 134900 | 53553606000 | 205500 | 206500 | 206500 | 205500 | 1176 |
| 437 | 20230807 | 134800 | 53311349500 | 206000 | 206500 | 206500 | 206000 | 64 |
| 438 | 20230807 | 134700 | 53298145000 | 206500 | 206000 | 206500 | 206000 | 284 |
| 439 | 20230807 | 134600 | 53239601500 | 206000 | 206000 | 206500 | 206000 | 432 |
| 440 | 20230807 | 134500 | 53150561500 | 206000 | 206500 | 207000 | 206000 | 459 |
| 441 | 20230807 | 134400 | 53055853500 | 206500 | 206000 | 207000 | 206000 | 309 |
| 442 | 20230807 | 134300 | 52992030500 | 207000 | 206000 | 207000 | 206000 | 687 |
| 443 | 20230807 | 134200 | 52850314000 | 206000 | 206500 | 206500 | 206000 | 589 |
| 444 | 20230807 | 134100 | 52728738500 | 206500 | 206500 | 206500 | 206000 | 203 |
| 445 | 20230807 | 134000 | 52686899500 | 206500 | 206500 | 206500 | 206000 | 460 |
| 446 | 20230807 | 133900 | 52591925000 | 206500 | 207000 | 207000 | 206500 | 75 |
| 447 | 20230807 | 133800 | 52576421000 | 206500 | 206500 | 207000 | 206000 | 294 |
| 448 | 20230807 | 133700 | 52515688000 | 206500 | 207000 | 207000 | 206000 | 568 |
| 449 | 20230807 | 133600 | 52398410500 | 206500 | 207000 | 207000 | 206500 | 126 |
| 450 | 20230807 | 133500 | 52372340500 | 207000 | 206500 | 207000 | 206500 | 239 |
| 451 | 20230807 | 133400 | 52322901500 | 206500 | 207000 | 207000 | 206500 | 179 |
| 452 | 20230807 | 133300 | 52285911500 | 207000 | 206500 | 207000 | 206500 | 332 |
| 453 | 20230807 | 133200 | 52217298500 | 207000 | 208000 | 208000 | 206500 | 1830 |
| 454 | 20230807 | 133100 | 51838085000 | 208000 | 208000 | 208500 | 208000 | 745 |
| 455 | 20230807 | 133000 | 51683097000 | 208000 | 207500 | 208000 | 207500 | 862 |
| 456 | 20230807 | 132900 | 51503928000 | 207500 | 207500 | 207500 | 207000 | 1491 |
| 457 | 20230807 | 132800 | 51194549000 | 207500 | 207000 | 208000 | 206500 | 1138 |
| 458 | 20230807 | 132700 | 50958655500 | 207000 | 206000 | 207000 | 206000 | 610 |
| 459 | 20230807 | 132600 | 50832766500 | 206000 | 205000 | 206000 | 205000 | 1609 |
| 460 | 20230807 | 132500 | 50501909000 | 205000 | 204500 | 205000 | 204000 | 382 |
| 461 | 20230807 | 132400 | 50423805000 | 204500 | 204500 | 204500 | 204000 | 878 |
| 462 | 20230807 | 132300 | 50244457000 | 204500 | 204000 | 204500 | 203500 | 623 |
| 463 | 20230807 | 132200 | 50117364500 | 204000 | 203500 | 204500 | 203000 | 1209 |
| 464 | 20230807 | 132100 | 49871031000 | 203500 | 203500 | 204000 | 203500 | 517 |
| 465 | 20230807 | 132000 | 49765807500 | 204000 | 204000 | 204500 | 203000 | 1118 |
| 466 | 20230807 | 131900 | 49537926000 | 204500 | 205000 | 205000 | 204500 | 563 |
| 467 | 20230807 | 131800 | 49422701000 | 205000 | 204500 | 205000 | 204500 | 330 |
| 468 | 20230807 | 131700 | 49355065500 | 204500 | 204500 | 205500 | 204000 | 2196 |
| 469 | 20230807 | 131600 | 48905018000 | 204500 | 202500 | 205000 | 202500 | 7450 |
| 470 | 20230807 | 131500 | 47391172000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 471 | 20230807 | 131400 | 47391172000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 472 | 20230807 | 131300 | 47391172000 | 203500 | 204500 | 205000 | 203500 | 2096 |
| 473 | 20230807 | 131200 | 46963802000 | 204500 | 205000 | 205000 | 204500 | 1089 |
| 474 | 20230807 | 131100 | 46740821000 | 205000 | 205500 | 205500 | 205000 | 916 |
| 475 | 20230807 | 131000 | 46552907500 | 205500 | 205500 | 205500 | 205000 | 362 |
| 476 | 20230807 | 130900 | 46478535500 | 205000 | 205500 | 206000 | 205000 | 1424 |
| 477 | 20230807 | 130800 | 46185691500 | 205500 | 206000 | 206000 | 205500 | 421 |
| 478 | 20230807 | 130700 | 46098969500 | 206000 | 206000 | 206500 | 205500 | 910 |
| 479 | 20230807 | 130600 | 45911533500 | 206000 | 206500 | 206500 | 206000 | 97 |
| 480 | 20230807 | 130500 | 45891547000 | 206500 | 206000 | 206500 | 205500 | 669 |
| 481 | 20230807 | 130400 | 45753675000 | 206000 | 205000 | 207000 | 205000 | 1038 |
| 482 | 20230807 | 130300 | 45539806000 | 205500 | 205000 | 205500 | 205000 | 1328 |
| 483 | 20230807 | 130200 | 45267457000 | 205500 | 206000 | 206000 | 205000 | 1205 |
| 484 | 20230807 | 130100 | 45019980000 | 206000 | 206500 | 206500 | 205500 | 2544 |
| 485 | 20230807 | 130000 | 44496281500 | 206000 | 207000 | 207000 | 206000 | 2035 |
| 486 | 20230807 | 125900 | 44076597000 | 207000 | 207500 | 207500 | 207000 | 1097 |
| 487 | 20230807 | 125800 | 43849459500 | 208000 | 207500 | 208000 | 207000 | 448 |
| 488 | 20230807 | 125700 | 43756551500 | 207500 | 207500 | 208000 | 207500 | 479 |
| 489 | 20230807 | 125600 | 43657156500 | 207500 | 207000 | 208000 | 207000 | 1749 |
| 490 | 20230807 | 125500 | 43294539000 | 207000 | 208000 | 208000 | 207000 | 1899 |
| 491 | 20230807 | 125400 | 42900501000 | 208000 | 208000 | 208000 | 207500 | 467 |
| 492 | 20230807 | 125300 | 42803398500 | 208000 | 208000 | 208000 | 208000 | 550 |
| 493 | 20230807 | 125200 | 42688998500 | 208000 | 208500 | 209000 | 208000 | 1222 |
| 494 | 20230807 | 125100 | 42434499000 | 208500 | 208000 | 209000 | 208000 | 1436 |
| 495 | 20230807 | 125000 | 42135703000 | 207500 | 209500 | 209500 | 207500 | 4398 |
| 496 | 20230807 | 124900 | 41219993000 | 209000 | 209000 | 209500 | 209000 | 272 |
| 497 | 20230807 | 124800 | 41163143500 | 209000 | 209000 | 209500 | 209000 | 145 |
| 498 | 20230807 | 124700 | 41132792500 | 209000 | 209500 | 209500 | 209000 | 1137 |
| 499 | 20230807 | 124600 | 40895133500 | 209500 | 210000 | 210000 | 209000 | 1450 |
| 500 | 20230807 | 124500 | 40591332500 | 210000 | 209500 | 210000 | 209500 | 278 |
| 501 | 20230807 | 124400 | 40532987000 | 209500 | 210000 | 210500 | 209500 | 131 |
| 502 | 20230807 | 124300 | 40505483000 | 210000 | 210000 | 210500 | 210000 | 378 |
| 503 | 20230807 | 124200 | 40426098000 | 210000 | 210000 | 210500 | 210000 | 318 |
| 504 | 20230807 | 124100 | 40359313000 | 210500 | 210000 | 210500 | 210000 | 131 |
| 505 | 20230807 | 124000 | 40331795500 | 210000 | 210000 | 210500 | 209500 | 225 |
| 506 | 20230807 | 123900 | 40284537500 | 210000 | 210000 | 210000 | 210000 | 420 |
| 507 | 20230807 | 123800 | 40196337500 | 210000 | 209500 | 210000 | 209500 | 636 |
| 508 | 20230807 | 123700 | 40062994500 | 209500 | 209500 | 210000 | 209500 | 1001 |
| 509 | 20230807 | 123600 | 39853266000 | 209500 | 210000 | 210000 | 209000 | 1574 |
| 510 | 20230807 | 123500 | 39523341500 | 210500 | 210000 | 210500 | 210000 | 1947 |
| 511 | 20230807 | 123400 | 39114372000 | 210000 | 210500 | 210500 | 210000 | 436 |
| 512 | 20230807 | 123300 | 39022688500 | 210500 | 210500 | 211000 | 210000 | 565 |
| 513 | 20230807 | 123200 | 38903868500 | 210500 | 211000 | 211000 | 210500 | 1373 |
| 514 | 20230807 | 123100 | 38614737000 | 211000 | 211500 | 211500 | 211000 | 398 |
| 515 | 20230807 | 123000 | 38530713000 | 211500 | 211500 | 211500 | 211000 | 521 |
| 516 | 20230807 | 122900 | 38420572000 | 211500 | 211500 | 212000 | 211000 | 1175 |
| 517 | 20230807 | 122800 | 38172502000 | 211000 | 212000 | 212000 | 211000 | 1268 |
| 518 | 20230807 | 122700 | 37904260000 | 212000 | 212000 | 212500 | 212000 | 185 |
| 519 | 20230807 | 122600 | 37864996500 | 212500 | 212000 | 212500 | 212000 | 91 |
| 520 | 20230807 | 122500 | 37845700000 | 212000 | 212000 | 212000 | 211500 | 256 |
| 521 | 20230807 | 122400 | 37791454000 | 212000 | 211500 | 212000 | 211500 | 217 |
| 522 | 20230807 | 122300 | 37745503000 | 212000 | 211500 | 212000 | 211500 | 146 |
| 523 | 20230807 | 122200 | 37714581000 | 211500 | 212000 | 212500 | 211500 | 964 |
| 524 | 20230807 | 122100 | 37510214500 | 212000 | 212500 | 213000 | 212000 | 463 |
| 525 | 20230807 | 122000 | 37411931500 | 212500 | 212500 | 212500 | 212000 | 183 |
| 526 | 20230807 | 121900 | 37373094000 | 212500 | 212500 | 212500 | 212500 | 223 |
| 527 | 20230807 | 121800 | 37325706500 | 212500 | 212500 | 212500 | 212500 | 215 |
| 528 | 20230807 | 121700 | 37280019000 | 212000 | 213000 | 213000 | 212000 | 159 |
| 529 | 20230807 | 121600 | 37246232500 | 213000 | 213000 | 213000 | 212500 | 111 |
| 530 | 20230807 | 121500 | 37222634500 | 213000 | 212500 | 213000 | 212500 | 567 |
| 531 | 20230807 | 121400 | 37102042000 | 212500 | 212000 | 212500 | 212000 | 289 |
| 532 | 20230807 | 121300 | 37040695500 | 212000 | 212500 | 212500 | 212000 | 279 |
| 533 | 20230807 | 121200 | 36981541500 | 212000 | 213000 | 213000 | 212000 | 689 |
| 534 | 20230807 | 121100 | 36835289500 | 213000 | 213000 | 213500 | 212500 | 130 |
| 535 | 20230807 | 121000 | 36807606000 | 213000 | 213500 | 213500 | 213000 | 329 |
| 536 | 20230807 | 120900 | 36737438000 | 213500 | 213500 | 213500 | 213000 | 117 |
| 537 | 20230807 | 120800 | 36712484000 | 213500 | 213000 | 214000 | 213000 | 190 |
| 538 | 20230807 | 120700 | 36671962000 | 213000 | 213500 | 213500 | 213000 | 149 |
| 539 | 20230807 | 120600 | 36640170000 | 213500 | 213000 | 213500 | 213000 | 372 |
| 540 | 20230807 | 120500 | 36560755000 | 213000 | 213500 | 213500 | 213000 | 131 |
| 541 | 20230807 | 120400 | 36532848500 | 213500 | 213000 | 213500 | 213000 | 103 |
| 542 | 20230807 | 120300 | 36510872500 | 213500 | 213000 | 213500 | 213000 | 147 |
| 543 | 20230807 | 120200 | 36479546500 | 213000 | 212500 | 213500 | 212500 | 202 |
| 544 | 20230807 | 120100 | 36436547000 | 213000 | 212500 | 213000 | 212500 | 224 |
| 545 | 20230807 | 120000 | 36388889500 | 212500 | 212500 | 213000 | 212500 | 239 |
| 546 | 20230807 | 115900 | 36338097000 | 213000 | 212500 | 213000 | 212500 | 373 |
| 547 | 20230807 | 115800 | 36258653000 | 212500 | 212500 | 213000 | 212500 | 44 |
| 548 | 20230807 | 115700 | 36249293000 | 213000 | 212500 | 213000 | 212500 | 29 |
| 549 | 20230807 | 115600 | 36243122000 | 212500 | 212500 | 213000 | 212500 | 116 |
| 550 | 20230807 | 115500 | 36218458500 | 212500 | 212500 | 212500 | 212000 | 103 |
| 551 | 20230807 | 115400 | 36196572500 | 212500 | 213000 | 213000 | 212500 | 528 |
| 552 | 20230807 | 115300 | 36084347500 | 213000 | 213000 | 213000 | 213000 | 280 |
| 553 | 20230807 | 115200 | 36024707500 | 213000 | 212500 | 213000 | 212500 | 549 |
| 554 | 20230807 | 115100 | 35907776500 | 212500 | 213000 | 213000 | 212500 | 24 |
| 555 | 20230807 | 115000 | 35902670500 | 212500 | 212500 | 213000 | 212500 | 92 |
| 556 | 20230807 | 114900 | 35883118500 | 212500 | 213000 | 213000 | 212500 | 135 |
| 557 | 20230807 | 114800 | 35854419000 | 213000 | 213000 | 213000 | 212500 | 18 |
| 558 | 20230807 | 114700 | 35850588000 | 213000 | 212500 | 213000 | 212500 | 207 |
| 559 | 20230807 | 114600 | 35806591000 | 212500 | 212500 | 212500 | 212500 | 160 |
| 560 | 20230807 | 114500 | 35772591000 | 212500 | 213000 | 213000 | 212500 | 119 |
| 561 | 20230807 | 114400 | 35747257000 | 213000 | 213000 | 213500 | 213000 | 97 |
| 562 | 20230807 | 114300 | 35726593500 | 212500 | 212500 | 213500 | 212500 | 1423 |
| 563 | 20230807 | 114200 | 35423609500 | 212500 | 212500 | 212500 | 212500 | 432 |
| 564 | 20230807 | 114100 | 35331809500 | 212500 | 212500 | 213000 | 212500 | 585 |
| 565 | 20230807 | 114000 | 35207493500 | 212500 | 212500 | 213000 | 212500 | 213 |
| 566 | 20230807 | 113900 | 35162227000 | 213000 | 213000 | 213000 | 212500 | 467 |
| 567 | 20230807 | 113800 | 35062824000 | 213000 | 213000 | 213000 | 212500 | 360 |
| 568 | 20230807 | 113700 | 34986158000 | 213500 | 213500 | 213500 | 213000 | 110 |
| 569 | 20230807 | 113600 | 34962704500 | 213000 | 213500 | 213500 | 213000 | 65 |
| 570 | 20230807 | 113500 | 34948843000 | 213500 | 213500 | 214000 | 213500 | 172 |
| 571 | 20230807 | 113400 | 34912113500 | 213500 | 214000 | 214000 | 213500 | 56 |
| 572 | 20230807 | 113300 | 34900156500 | 214000 | 213500 | 214000 | 213500 | 132 |
| 573 | 20230807 | 113200 | 34871930000 | 213000 | 214000 | 214000 | 213000 | 194 |
| 574 | 20230807 | 113100 | 34830464000 | 214000 | 213000 | 214000 | 213000 | 343 |
| 575 | 20230807 | 113000 | 34757236500 | 213500 | 213000 | 213500 | 213000 | 107 |
| 576 | 20230807 | 112900 | 34734439500 | 213000 | 212500 | 213000 | 212000 | 512 |
| 577 | 20230807 | 112800 | 34625510000 | 212500 | 212000 | 212500 | 211500 | 392 |
| 578 | 20230807 | 112700 | 34542407000 | 212000 | 212000 | 212000 | 211500 | 1046 |
| 579 | 20230807 | 112600 | 34320944000 | 212000 | 213500 | 213500 | 212000 | 1317 |
| 580 | 20230807 | 112500 | 34041028500 | 213500 | 214500 | 215000 | 213500 | 1505 |
| 581 | 20230807 | 112400 | 33718860500 | 215000 | 215000 | 215000 | 214500 | 102 |
| 582 | 20230807 | 112300 | 33696964500 | 214500 | 215000 | 215000 | 214500 | 211 |
| 583 | 20230807 | 112200 | 33651603500 | 214500 | 215000 | 215000 | 214500 | 118 |
| 584 | 20230807 | 112100 | 33626260500 | 214500 | 214500 | 215000 | 214500 | 89 |
| 585 | 20230807 | 112000 | 33607165000 | 214500 | 215000 | 215000 | 214500 | 111 |
| 586 | 20230807 | 111900 | 33583313000 | 215000 | 214500 | 215000 | 214500 | 128 |
| 587 | 20230807 | 111800 | 33555802000 | 215000 | 214500 | 215000 | 214500 | 337 |
| 588 | 20230807 | 111700 | 33483505500 | 214500 | 215000 | 215000 | 214500 | 163 |
| 589 | 20230807 | 111600 | 33448524500 | 215000 | 214500 | 215000 | 214500 | 225 |
| 590 | 20230807 | 111500 | 33400255500 | 214500 | 214000 | 215000 | 213500 | 1968 |
| 591 | 20230807 | 111400 | 32978996500 | 214000 | 214500 | 215500 | 213500 | 2157 |
| 592 | 20230807 | 111300 | 32516572000 | 215000 | 214500 | 215000 | 214500 | 159 |
| 593 | 20230807 | 111200 | 32482465500 | 214500 | 215000 | 215000 | 214500 | 105 |
| 594 | 20230807 | 111100 | 32459926500 | 214500 | 215000 | 215000 | 214500 | 111 |
| 595 | 20230807 | 111000 | 32436115500 | 215000 | 214500 | 215000 | 214500 | 178 |
| 596 | 20230807 | 110900 | 32397889000 | 215000 | 214000 | 215000 | 214000 | 543 |
| 597 | 20230807 | 110800 | 32281481000 | 214000 | 214500 | 214500 | 213500 | 189 |
| 598 | 20230807 | 110700 | 32240975500 | 214000 | 214500 | 215000 | 214000 | 656 |
| 599 | 20230807 | 110600 | 32100271000 | 214500 | 214500 | 215000 | 214000 | 571 |
| 600 | 20230807 | 110500 | 31977703000 | 215000 | 215000 | 215000 | 214500 | 375 |
| 601 | 20230807 | 110400 | 31897081000 | 215000 | 214500 | 215000 | 214500 | 859 |
| 602 | 20230807 | 110300 | 31712482000 | 214500 | 213000 | 214500 | 213000 | 1435 |
| 603 | 20230807 | 110200 | 31405401500 | 213500 | 213000 | 213500 | 213000 | 714 |
| 604 | 20230807 | 110100 | 31253145500 | 213000 | 214000 | 214000 | 213000 | 156 |
| 605 | 20230807 | 110000 | 31219884000 | 213500 | 213000 | 214000 | 213000 | 580 |
| 606 | 20230807 | 105900 | 31096132000 | 213000 | 212500 | 213500 | 212500 | 372 |
| 607 | 20230807 | 105800 | 31016931000 | 212500 | 212000 | 213000 | 212000 | 901 |
| 608 | 20230807 | 105700 | 30825287000 | 212500 | 213000 | 213000 | 212000 | 536 |
| 609 | 20230807 | 105600 | 30711397500 | 213000 | 212500 | 213000 | 212500 | 179 |
| 610 | 20230807 | 105500 | 30673321500 | 212500 | 213000 | 213500 | 212500 | 184 |
| 611 | 20230807 | 105400 | 30634163500 | 213000 | 213000 | 214000 | 212500 | 479 |
| 612 | 20230807 | 105300 | 30532159500 | 213000 | 213500 | 214000 | 213000 | 451 |
| 613 | 20230807 | 105200 | 30435952500 | 213500 | 213500 | 214000 | 213000 | 466 |
| 614 | 20230807 | 105100 | 30336489500 | 214000 | 214000 | 215000 | 213500 | 876 |
| 615 | 20230807 | 105000 | 30148824000 | 214000 | 213500 | 214500 | 212500 | 1253 |
| 616 | 20230807 | 104900 | 29881265500 | 213500 | 214000 | 214000 | 213000 | 652 |
| 617 | 20230807 | 104800 | 29742067500 | 214000 | 214000 | 214000 | 213500 | 231 |
| 618 | 20230807 | 104700 | 29692699000 | 214000 | 214000 | 214500 | 214000 | 385 |
| 619 | 20230807 | 104600 | 29610307000 | 214000 | 213500 | 214000 | 213000 | 709 |
| 620 | 20230807 | 104500 | 29458753000 | 213500 | 213000 | 214000 | 213000 | 484 |
| 621 | 20230807 | 104400 | 29355474500 | 213500 | 213500 | 214000 | 213000 | 1103 |
| 622 | 20230807 | 104300 | 29119971000 | 213500 | 212500 | 213500 | 212000 | 1269 |
| 623 | 20230807 | 104200 | 28849662500 | 212500 | 211000 | 213000 | 211000 | 1250 |
| 624 | 20230807 | 104100 | 28584800500 | 211000 | 211000 | 212000 | 210000 | 3523 |
| 625 | 20230807 | 104000 | 27842135000 | 211000 | 212500 | 212500 | 210000 | 4091 |
| 626 | 20230807 | 103900 | 26979839000 | 212500 | 212000 | 213000 | 212000 | 1131 |
| 627 | 20230807 | 103800 | 26739750500 | 212500 | 212500 | 213000 | 211500 | 1171 |
| 628 | 20230807 | 103700 | 26491351000 | 212500 | 212500 | 213000 | 211500 | 3673 |
| 629 | 20230807 | 103600 | 25711779000 | 213000 | 214000 | 214500 | 212500 | 1671 |
| 630 | 20230807 | 103500 | 25355277500 | 214500 | 215000 | 215500 | 213500 | 2590 |
| 631 | 20230807 | 103400 | 24800258500 | 215500 | 216000 | 216000 | 215000 | 2366 |
| 632 | 20230807 | 103300 | 24290636500 | 215500 | 216500 | 216500 | 215500 | 1482 |
| 633 | 20230807 | 103200 | 23970666500 | 216000 | 216500 | 217000 | 216000 | 393 |
| 634 | 20230807 | 103100 | 23885577500 | 216500 | 217000 | 217000 | 216500 | 758 |
| 635 | 20230807 | 103000 | 23721391000 | 216500 | 217000 | 217500 | 216500 | 471 |
| 636 | 20230807 | 102900 | 23619227000 | 217000 | 217500 | 217500 | 217000 | 385 |
| 637 | 20230807 | 102800 | 23535616500 | 217500 | 217000 | 217500 | 217000 | 421 |
| 638 | 20230807 | 102700 | 23444144500 | 217000 | 217500 | 218000 | 217000 | 1187 |
| 639 | 20230807 | 102600 | 23186309000 | 217500 | 217500 | 218000 | 217500 | 214 |
| 640 | 20230807 | 102500 | 23139729000 | 218000 | 217500 | 218000 | 217500 | 397 |
| 641 | 20230807 | 102400 | 23053233500 | 218000 | 218500 | 218500 | 217500 | 387 |
| 642 | 20230807 | 102300 | 22968869000 | 218500 | 218500 | 218500 | 218000 | 225 |
| 643 | 20230807 | 102200 | 22919721000 | 218500 | 217500 | 218500 | 217000 | 1131 |
| 644 | 20230807 | 102100 | 22673623500 | 217500 | 217500 | 218000 | 217000 | 370 |
| 645 | 20230807 | 102000 | 22593198500 | 217500 | 217500 | 217500 | 217000 | 602 |
| 646 | 20230807 | 101900 | 22462329000 | 217500 | 217500 | 217500 | 217000 | 132 |
| 647 | 20230807 | 101800 | 22433623500 | 217500 | 217500 | 217500 | 217500 | 792 |
| 648 | 20230807 | 101700 | 22261363500 | 217500 | 217500 | 217500 | 217000 | 96 |
| 649 | 20230807 | 101600 | 22240485000 | 218000 | 217500 | 218000 | 217000 | 459 |
| 650 | 20230807 | 101500 | 22140653500 | 217500 | 217500 | 217500 | 217000 | 220 |
| 651 | 20230807 | 101400 | 22092896500 | 217500 | 217500 | 218000 | 217000 | 685 |
| 652 | 20230807 | 101300 | 21943946000 | 217500 | 217500 | 218000 | 217500 | 275 |
| 653 | 20230807 | 101200 | 21884072000 | 217500 | 217000 | 217500 | 217000 | 571 |
| 654 | 20230807 | 101100 | 21759998500 | 217000 | 217000 | 217500 | 216500 | 486 |
| 655 | 20230807 | 101000 | 21654571000 | 217000 | 218000 | 218000 | 217000 | 1210 |
| 656 | 20230807 | 100900 | 21391260500 | 218000 | 219000 | 219000 | 218000 | 192 |
| 657 | 20230807 | 100800 | 21349322500 | 219000 | 219000 | 219000 | 218500 | 250 |
| 658 | 20230807 | 100700 | 21294621000 | 218500 | 218500 | 219000 | 218500 | 405 |
| 659 | 20230807 | 100600 | 21206124000 | 219000 | 219000 | 219000 | 218500 | 258 |
| 660 | 20230807 | 100500 | 21149633000 | 219000 | 217500 | 219000 | 217500 | 2107 |
| 661 | 20230807 | 100400 | 20690002000 | 217000 | 217000 | 217500 | 217000 | 330 |
| 662 | 20230807 | 100300 | 20618373500 | 217000 | 217500 | 217500 | 217000 | 774 |
| 663 | 20230807 | 100200 | 20450331500 | 217500 | 217500 | 218000 | 217000 | 449 |
| 664 | 20230807 | 100100 | 20352669000 | 217000 | 216500 | 217500 | 216500 | 1089 |
| 665 | 20230807 | 100000 | 20116553000 | 216500 | 216500 | 217000 | 216500 | 829 |
| 666 | 20230807 | 095900 | 19937049000 | 217000 | 217000 | 217000 | 216500 | 447 |
| 667 | 20230807 | 095800 | 19840135500 | 217000 | 217500 | 217500 | 216500 | 674 |
| 668 | 20230807 | 095700 | 19694171000 | 217000 | 217500 | 217500 | 217000 | 619 |
| 669 | 20230807 | 095600 | 19559686000 | 218000 | 218000 | 218500 | 217500 | 283 |
| 670 | 20230807 | 095500 | 19498088500 | 218500 | 218500 | 218500 | 218000 | 372 |
| 671 | 20230807 | 095400 | 19416959000 | 218500 | 218000 | 219000 | 218000 | 568 |
| 672 | 20230807 | 095300 | 19292801500 | 218500 | 218000 | 218500 | 217500 | 695 |
| 673 | 20230807 | 095200 | 19141317500 | 218000 | 218500 | 218500 | 217500 | 952 |
| 674 | 20230807 | 095100 | 18933846500 | 218000 | 217000 | 218500 | 216000 | 3321 |
| 675 | 20230807 | 095000 | 18213271000 | 217000 | 217000 | 218000 | 216500 | 1609 |
| 676 | 20230807 | 094900 | 17863929000 | 217000 | 218000 | 218000 | 217000 | 1173 |
| 677 | 20230807 | 094800 | 17609190500 | 217500 | 219000 | 219000 | 217500 | 937 |
| 678 | 20230807 | 094700 | 17404866500 | 219000 | 219000 | 219500 | 218500 | 817 |
| 679 | 20230807 | 094600 | 17226063000 | 219500 | 219500 | 219500 | 219000 | 165 |
| 680 | 20230807 | 094500 | 17189868500 | 219500 | 219000 | 219500 | 219000 | 451 |
| 681 | 20230807 | 094400 | 17091029000 | 219000 | 219000 | 219500 | 219000 | 252 |
| 682 | 20230807 | 094300 | 17035835000 | 219000 | 220000 | 220000 | 218500 | 1129 |
| 683 | 20230807 | 094200 | 16788030500 | 219500 | 219500 | 220000 | 219500 | 1191 |
| 684 | 20230807 | 094100 | 16526286500 | 219000 | 218500 | 219500 | 218500 | 823 |
| 685 | 20230807 | 094000 | 16346148000 | 218500 | 218500 | 219000 | 218000 | 1272 |
| 686 | 20230807 | 093900 | 16067972500 | 218500 | 218500 | 219000 | 218000 | 1022 |
| 687 | 20230807 | 093800 | 15844800500 | 218500 | 217500 | 218500 | 217000 | 1572 |
| 688 | 20230807 | 093700 | 15502706000 | 217500 | 217500 | 218000 | 217000 | 1067 |
| 689 | 20230807 | 093600 | 15270287000 | 217500 | 218500 | 218500 | 216000 | 3195 |
| 690 | 20230807 | 093500 | 14575624000 | 219000 | 220000 | 220000 | 218500 | 3185 |
| 691 | 20230807 | 093400 | 13877885500 | 220000 | 220000 | 220500 | 220000 | 371 |
| 692 | 20230807 | 093300 | 13796239500 | 220000 | 220500 | 220500 | 220000 | 601 |
| 693 | 20230807 | 093200 | 13663876500 | 220000 | 219500 | 220500 | 219500 | 1301 |
| 694 | 20230807 | 093100 | 13377665500 | 219500 | 219500 | 220000 | 219000 | 1964 |
| 695 | 20230807 | 093000 | 12946450500 | 219500 | 219500 | 220000 | 219500 | 2241 |
| 696 | 20230807 | 092900 | 12453954500 | 219500 | 220500 | 220500 | 219500 | 2499 |
| 697 | 20230807 | 092800 | 11904195500 | 220500 | 221000 | 221000 | 220500 | 1631 |
| 698 | 20230807 | 092700 | 11544055000 | 221500 | 221500 | 222000 | 221000 | 702 |
| 699 | 20230807 | 092600 | 11388571000 | 222000 | 221500 | 222500 | 221500 | 841 |
| 700 | 20230807 | 092500 | 11202052500 | 222000 | 222500 | 222500 | 221500 | 1826 |
| 701 | 20230807 | 092400 | 10796320000 | 222500 | 223500 | 223500 | 222500 | 560 |
| 702 | 20230807 | 092300 | 10671484500 | 223500 | 223500 | 224000 | 223000 | 764 |
| 703 | 20230807 | 092200 | 10500834000 | 224500 | 224500 | 225000 | 224000 | 1845 |
| 704 | 20230807 | 092100 | 10086785500 | 224500 | 224000 | 224500 | 224000 | 946 |
| 705 | 20230807 | 092000 | 9874438500 | 224500 | 223500 | 224500 | 223000 | 1572 |
| 706 | 20230807 | 091900 | 9522508500 | 223000 | 223500 | 224000 | 223000 | 842 |
| 707 | 20230807 | 091800 | 9334489000 | 224000 | 223000 | 224000 | 223000 | 1462 |
| 708 | 20230807 | 091700 | 9007856500 | 223000 | 224000 | 224000 | 222500 | 899 |
| 709 | 20230807 | 091600 | 8807073000 | 224000 | 223000 | 224500 | 223000 | 1315 |
| 710 | 20230807 | 091500 | 8512936000 | 223000 | 220500 | 223500 | 220000 | 2664 |
| 711 | 20230807 | 091400 | 7923844500 | 220500 | 223000 | 223500 | 220000 | 4502 |
| 712 | 20230807 | 091300 | 6925608000 | 223000 | 224500 | 224500 | 223000 | 2245 |
| 713 | 20230807 | 091200 | 6424030000 | 224500 | 223500 | 225000 | 223500 | 1070 |
| 714 | 20230807 | 091100 | 6184067500 | 223500 | 223000 | 224500 | 223000 | 1080 |
| 715 | 20230807 | 091000 | 5942446000 | 223000 | 223000 | 225000 | 223000 | 1678 |
| 716 | 20230807 | 090900 | 5567017500 | 223000 | 224000 | 224000 | 223000 | 1807 |
| 717 | 20230807 | 090800 | 5163627000 | 223500 | 224000 | 225000 | 223000 | 2373 |
| 718 | 20230807 | 090700 | 4632499000 | 224000 | 225500 | 226000 | 223000 | 1530 |
| 719 | 20230807 | 090600 | 4289043000 | 226000 | 226000 | 226500 | 225500 | 1067 |
| 720 | 20230807 | 090500 | 4047731500 | 227000 | 226500 | 227000 | 226000 | 1453 |
| 721 | 20230807 | 090400 | 3718586000 | 226500 | 227500 | 227500 | 226500 | 1319 |
| 722 | 20230807 | 090300 | 3419364000 | 227500 | 227000 | 227500 | 226500 | 2344 |
| 723 | 20230807 | 090200 | 2887424000 | 226500 | 226000 | 227000 | 225000 | 2702 |
| 724 | 20230807 | 090100 | 2276652500 | 226000 | 223500 | 226500 | 223500 | 2778 |
| 725 | 20230807 | 090000 | 1650912500 | 224000 | 226000 | 228000 | 223000 | 7243 |