36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 202800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 3 | 20230803 | 202700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230803 | 202600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230803 | 202500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230803 | 202400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230803 | 202300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230803 | 202200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230803 | 202100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230803 | 202000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230803 | 201900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230803 | 201800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230803 | 201700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230803 | 201600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230803 | 201500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230803 | 201400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230803 | 201300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230803 | 201200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230803 | 201100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230803 | 201000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230803 | 200900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230803 | 200800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230803 | 200700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230803 | 200600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230803 | 200500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230803 | 200400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230803 | 200300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230803 | 200200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230803 | 200100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230803 | 200000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230803 | 195900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230803 | 195800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 33 | 20230803 | 195700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230803 | 195600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230803 | 195500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230803 | 195400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230803 | 195300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230803 | 195200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230803 | 195100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230803 | 195000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230803 | 194900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230803 | 194800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230803 | 194700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230803 | 194600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230803 | 194500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230803 | 194400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230803 | 194300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230803 | 194200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230803 | 194100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230803 | 194000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230803 | 193900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230803 | 193800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230803 | 193700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230803 | 193600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230803 | 193500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230803 | 193400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230803 | 193300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230803 | 193200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230803 | 193100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230803 | 193000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230803 | 192900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230803 | 192800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 63 | 20230803 | 192700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230803 | 192600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230803 | 192500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230803 | 192400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230803 | 192300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230803 | 192200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230803 | 192100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230803 | 192000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230803 | 191900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230803 | 191800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230803 | 191700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230803 | 191600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230803 | 191500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230803 | 191400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230803 | 191300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230803 | 191200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230803 | 191100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230803 | 191000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230803 | 190900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230803 | 190800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230803 | 190700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230803 | 190600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230803 | 190500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230803 | 190400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230803 | 190300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230803 | 190200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230803 | 190100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230803 | 190000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230803 | 185900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230803 | 185800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 93 | 20230803 | 185700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230803 | 185600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230803 | 185500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230803 | 185400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230803 | 185300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230803 | 185200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230803 | 185100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230803 | 185000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230803 | 184900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230803 | 184800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230803 | 184700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230803 | 184600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230803 | 184500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230803 | 184400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230803 | 184300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230803 | 184200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230803 | 184100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230803 | 184000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230803 | 183900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230803 | 183800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230803 | 183700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230803 | 183600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230803 | 183500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230803 | 183400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230803 | 183300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230803 | 183200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230803 | 183100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230803 | 183000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230803 | 182900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230803 | 182800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 123 | 20230803 | 182700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230803 | 182600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230803 | 182500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230803 | 182400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230803 | 182300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230803 | 182200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230803 | 182100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230803 | 182000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230803 | 181900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230803 | 181800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230803 | 181700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230803 | 181600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230803 | 181500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230803 | 181400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230803 | 181300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230803 | 181200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230803 | 181100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230803 | 181000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230803 | 180900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230803 | 180800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230803 | 180700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230803 | 180600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230803 | 180500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230803 | 180400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230803 | 180300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230803 | 180200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230803 | 180100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230803 | 180000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230803 | 175900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230803 | 175800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 153 | 20230803 | 175700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230803 | 175600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230803 | 175500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230803 | 175400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230803 | 175300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230803 | 175200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230803 | 175100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230803 | 175000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230803 | 174900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230803 | 174800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230803 | 174700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230803 | 174600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230803 | 174500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230803 | 174400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230803 | 174300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230803 | 174200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230803 | 174100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230803 | 174000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230803 | 173900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230803 | 173800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230803 | 173700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230803 | 173600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230803 | 173500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230803 | 173400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230803 | 173300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230803 | 173200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230803 | 173100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230803 | 173000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230803 | 172900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230803 | 172800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 183 | 20230803 | 172700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230803 | 172600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230803 | 172500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230803 | 172400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230803 | 172300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230803 | 172200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230803 | 172100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230803 | 172000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230803 | 171900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230803 | 171800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230803 | 171700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230803 | 171600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230803 | 171500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230803 | 171400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230803 | 171300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230803 | 171200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230803 | 171100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230803 | 171000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230803 | 170900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230803 | 170800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230803 | 170700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230803 | 170600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230803 | 170500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230803 | 170400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230803 | 170300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230803 | 170200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230803 | 170100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230803 | 170000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230803 | 165900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230803 | 165800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 213 | 20230803 | 165700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230803 | 165600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230803 | 165500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230803 | 165400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230803 | 165300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230803 | 165200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230803 | 165100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230803 | 165000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230803 | 164900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20230803 | 164800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20230803 | 164700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20230803 | 164600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20230803 | 164500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20230803 | 164400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20230803 | 164300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20230803 | 164200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20230803 | 164100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20230803 | 164000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20230803 | 163900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20230803 | 163800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20230803 | 163700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20230803 | 163600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20230803 | 163500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20230803 | 163400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20230803 | 163300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20230803 | 163200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20230803 | 163100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230803 | 163000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230803 | 162900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20230803 | 162800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 243 | 20230803 | 162700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20230803 | 162600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20230803 | 162500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20230803 | 162400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20230803 | 162300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20230803 | 162200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20230803 | 162100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20230803 | 162000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20230803 | 161900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20230803 | 161800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20230803 | 161700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20230803 | 161600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20230803 | 161500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20230803 | 161400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20230803 | 161300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20230803 | 161200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20230803 | 161100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20230803 | 161000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20230803 | 160900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20230803 | 160800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20230803 | 160700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20230803 | 160600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20230803 | 160500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20230803 | 160400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20230803 | 160300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20230803 | 160200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20230803 | 160100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20230803 | 160000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20230803 | 155900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20230803 | 155800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 273 | 20230803 | 155700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20230803 | 155600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20230803 | 155500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20230803 | 155400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20230803 | 155300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20230803 | 155200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20230803 | 155100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20230803 | 155000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20230803 | 154900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20230803 | 154800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20230803 | 154700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20230803 | 154600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20230803 | 154500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20230803 | 154400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20230803 | 154300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20230803 | 154200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20230803 | 154100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20230803 | 154000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20230803 | 153900 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20230803 | 153800 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20230803 | 153700 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20230803 | 153600 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20230803 | 153500 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20230803 | 153400 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20230803 | 153300 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20230803 | 153200 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20230803 | 153100 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20230803 | 153000 | 3850337850 | 48000 | 48000 | 48000 | 48000 | 2917 |
| 301 | 20230803 | 152900 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 302 | 20230803 | 152800 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 303 | 20230803 | 152700 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 304 | 20230803 | 152600 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 305 | 20230803 | 152500 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 306 | 20230803 | 152400 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 307 | 20230803 | 152300 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 308 | 20230803 | 152200 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 309 | 20230803 | 152100 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 310 | 20230803 | 152000 | 3710321850 | 48300 | 48300 | 48300 | 48300 | 0 |
| 311 | 20230803 | 151900 | 3710321850 | 48300 | 48300 | 48300 | 48250 | 77 |
| 312 | 20230803 | 151800 | 3706603000 | 48350 | 48300 | 48350 | 48300 | 267 |
| 313 | 20230803 | 151700 | 3693704400 | 48300 | 48250 | 48300 | 48250 | 208 |
| 314 | 20230803 | 151600 | 3683667750 | 48200 | 48100 | 48200 | 48100 | 240 |
| 315 | 20230803 | 151500 | 3672106550 | 48050 | 48000 | 48050 | 48000 | 130 |
| 316 | 20230803 | 151400 | 3665865550 | 47950 | 47950 | 48000 | 47950 | 147 |
| 317 | 20230803 | 151300 | 3658811350 | 47900 | 47900 | 47950 | 47900 | 545 |
| 318 | 20230803 | 151200 | 3632705800 | 47950 | 47950 | 47950 | 47900 | 1152 |
| 319 | 20230803 | 151100 | 3577475350 | 48000 | 48000 | 48000 | 47950 | 156 |
| 320 | 20230803 | 151000 | 3569987400 | 48000 | 48000 | 48000 | 48000 | 108 |
| 321 | 20230803 | 150900 | 3564803400 | 48000 | 48000 | 48000 | 48000 | 21 |
| 322 | 20230803 | 150800 | 3563795400 | 48000 | 47950 | 48000 | 47950 | 216 |
| 323 | 20230803 | 150700 | 3553430000 | 47950 | 47950 | 47950 | 47950 | 10 |
| 324 | 20230803 | 150600 | 3552950500 | 47900 | 48050 | 48050 | 47900 | 2451 |
| 325 | 20230803 | 150500 | 3435301900 | 48100 | 48150 | 48150 | 48100 | 67 |
| 326 | 20230803 | 150400 | 3432079150 | 48050 | 48100 | 48100 | 48050 | 209 |
| 327 | 20230803 | 150300 | 3422030550 | 48100 | 48100 | 48100 | 48100 | 9 |
| 328 | 20230803 | 150200 | 3421597650 | 48100 | 48150 | 48150 | 48100 | 8 |
| 329 | 20230803 | 150100 | 3421212700 | 48150 | 48150 | 48150 | 48150 | 1 |
| 330 | 20230803 | 150000 | 3421164550 | 48100 | 48150 | 48150 | 48100 | 124 |
| 331 | 20230803 | 145900 | 3415199150 | 48150 | 48150 | 48150 | 48150 | 0 |
| 332 | 20230803 | 145800 | 3415199150 | 48150 | 48150 | 48150 | 48150 | 0 |
| 333 | 20230803 | 145700 | 3415199150 | 48150 | 48150 | 48150 | 48100 | 43 |
| 334 | 20230803 | 145600 | 3413129450 | 48150 | 48150 | 48150 | 48150 | 16 |
| 335 | 20230803 | 145500 | 3412359050 | 48150 | 48050 | 48150 | 48050 | 11 |
| 336 | 20230803 | 145400 | 3411829500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 337 | 20230803 | 145300 | 3411829500 | 48150 | 48050 | 48150 | 48050 | 11 |
| 338 | 20230803 | 145200 | 3411300850 | 48050 | 48000 | 48100 | 48000 | 124 |
| 339 | 20230803 | 145100 | 3405345050 | 48050 | 48000 | 48050 | 48000 | 108 |
| 340 | 20230803 | 145000 | 3400161000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 341 | 20230803 | 144900 | 3400161000 | 48000 | 48000 | 48000 | 48000 | 30 |
| 342 | 20230803 | 144800 | 3398721000 | 48000 | 48000 | 48000 | 48000 | 19 |
| 343 | 20230803 | 144700 | 3397809000 | 48000 | 47950 | 48000 | 47950 | 61 |
| 344 | 20230803 | 144600 | 3394884000 | 47950 | 48000 | 48000 | 47950 | 42 |
| 345 | 20230803 | 144500 | 3392870000 | 47950 | 48000 | 48000 | 47950 | 11 |
| 346 | 20230803 | 144400 | 3392342050 | 48000 | 48000 | 48000 | 48000 | 3 |
| 347 | 20230803 | 144300 | 3392198050 | 48000 | 48000 | 48000 | 48000 | 25 |
| 348 | 20230803 | 144200 | 3390998050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 349 | 20230803 | 144100 | 3390998050 | 48050 | 48050 | 48050 | 48050 | 117 |
| 350 | 20230803 | 144000 | 3385376200 | 48100 | 48100 | 48100 | 48100 | 2 |
| 351 | 20230803 | 143900 | 3385280000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 352 | 20230803 | 143800 | 3385280000 | 48100 | 48100 | 48100 | 48100 | 131 |
| 353 | 20230803 | 143700 | 3378978900 | 48100 | 48100 | 48100 | 48100 | 10 |
| 354 | 20230803 | 143600 | 3378497900 | 48100 | 48100 | 48100 | 48100 | 125 |
| 355 | 20230803 | 143500 | 3372485400 | 48100 | 48100 | 48100 | 48100 | 182 |
| 356 | 20230803 | 143400 | 3363731200 | 48100 | 48100 | 48100 | 48100 | 9 |
| 357 | 20230803 | 143300 | 3363298300 | 48100 | 48100 | 48100 | 48100 | 113 |
| 358 | 20230803 | 143200 | 3357863000 | 48100 | 48000 | 48100 | 48000 | 73 |
| 359 | 20230803 | 143100 | 3354357700 | 48000 | 48000 | 48000 | 48000 | 175 |
| 360 | 20230803 | 143000 | 3345957700 | 48000 | 48000 | 48000 | 48000 | 56 |
| 361 | 20230803 | 142900 | 3343269700 | 48100 | 48100 | 48100 | 48100 | 30 |
| 362 | 20230803 | 142800 | 3341826700 | 48100 | 48100 | 48100 | 48100 | 22 |
| 363 | 20230803 | 142700 | 3340768500 | 48000 | 48000 | 48100 | 48000 | 116 |
| 364 | 20230803 | 142600 | 3335198100 | 48000 | 48000 | 48000 | 48000 | 24 |
| 365 | 20230803 | 142500 | 3334046100 | 48000 | 48000 | 48000 | 48000 | 149 |
| 366 | 20230803 | 142400 | 3326894100 | 47900 | 47900 | 47900 | 47900 | 11 |
| 367 | 20230803 | 142300 | 3326367200 | 47950 | 47900 | 47950 | 47900 | 151 |
| 368 | 20230803 | 142200 | 3319126850 | 47900 | 47750 | 47900 | 47750 | 69 |
| 369 | 20230803 | 142100 | 3315823000 | 47750 | 47750 | 47800 | 47750 | 59 |
| 370 | 20230803 | 142000 | 3313004750 | 47750 | 47700 | 47750 | 47700 | 284 |
| 371 | 20230803 | 141900 | 3299449400 | 47700 | 47700 | 47700 | 47700 | 57 |
| 372 | 20230803 | 141800 | 3296730500 | 47700 | 47800 | 47800 | 47700 | 129 |
| 373 | 20230803 | 141700 | 3290571850 | 47800 | 47850 | 47850 | 47800 | 186 |
| 374 | 20230803 | 141600 | 3281677500 | 47850 | 47850 | 47850 | 47850 | 10 |
| 375 | 20230803 | 141500 | 3281199000 | 47850 | 47950 | 47950 | 47850 | 4 |
| 376 | 20230803 | 141400 | 3281007350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 377 | 20230803 | 141300 | 3281007350 | 47850 | 47900 | 47900 | 47850 | 547 |
| 378 | 20230803 | 141200 | 3254809250 | 47950 | 47950 | 47950 | 47950 | 32 |
| 379 | 20230803 | 141100 | 3253274850 | 47950 | 47950 | 47950 | 47950 | 13 |
| 380 | 20230803 | 141000 | 3252651500 | 47950 | 48000 | 48000 | 47950 | 180 |
| 381 | 20230803 | 140900 | 3244015150 | 48000 | 48000 | 48000 | 48000 | 28 |
| 382 | 20230803 | 140800 | 3242671150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 383 | 20230803 | 140700 | 3242671150 | 48000 | 48000 | 48000 | 47950 | 143 |
| 384 | 20230803 | 140600 | 3235809250 | 48000 | 48050 | 48050 | 48000 | 186 |
| 385 | 20230803 | 140500 | 3226879900 | 48050 | 48100 | 48150 | 48050 | 374 |
| 386 | 20230803 | 140400 | 3208898150 | 48150 | 48200 | 48200 | 48150 | 145 |
| 387 | 20230803 | 140300 | 3201914950 | 48200 | 48200 | 48200 | 48200 | 118 |
| 388 | 20230803 | 140200 | 3196227350 | 48200 | 48200 | 48200 | 48200 | 60 |
| 389 | 20230803 | 140100 | 3193335350 | 48200 | 48200 | 48200 | 48200 | 35 |
| 390 | 20230803 | 140000 | 3191648350 | 48200 | 48200 | 48200 | 48200 | 10 |
| 391 | 20230803 | 135900 | 3191166350 | 48200 | 48200 | 48200 | 48200 | 0 |
| 392 | 20230803 | 135800 | 3191166350 | 48200 | 48200 | 48200 | 48200 | 287 |
| 393 | 20230803 | 135700 | 3177332950 | 48200 | 48200 | 48200 | 48200 | 1 |
| 394 | 20230803 | 135600 | 3177284750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 395 | 20230803 | 135500 | 3177284750 | 48200 | 48100 | 48250 | 48100 | 27 |
| 396 | 20230803 | 135400 | 3175983450 | 48200 | 48200 | 48250 | 48200 | 15 |
| 397 | 20230803 | 135300 | 3175260400 | 48200 | 48400 | 48400 | 48200 | 439 |
| 398 | 20230803 | 135200 | 3154076050 | 48300 | 48350 | 48350 | 48300 | 101 |
| 399 | 20230803 | 135100 | 3149197700 | 48350 | 48300 | 48500 | 48300 | 767 |
| 400 | 20230803 | 135000 | 3112067500 | 48350 | 48350 | 48350 | 48350 | 4 |
| 401 | 20230803 | 134900 | 3111874100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 402 | 20230803 | 134800 | 3111874100 | 48350 | 48250 | 48350 | 48250 | 3 |
| 403 | 20230803 | 134700 | 3111729150 | 48300 | 48250 | 48300 | 48250 | 73 |
| 404 | 20230803 | 134600 | 3108203450 | 48300 | 48300 | 48300 | 48300 | 1 |
| 405 | 20230803 | 134500 | 3108155150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 406 | 20230803 | 134400 | 3108155150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 407 | 20230803 | 134300 | 3108155150 | 48250 | 48250 | 48250 | 48250 | 15 |
| 408 | 20230803 | 134200 | 3107431400 | 48300 | 48300 | 48300 | 48300 | 109 |
| 409 | 20230803 | 134100 | 3102166700 | 48300 | 48300 | 48400 | 48250 | 244 |
| 410 | 20230803 | 134000 | 3090367700 | 48300 | 48300 | 48300 | 48300 | 72 |
| 411 | 20230803 | 133900 | 3086890100 | 48300 | 48050 | 48300 | 48050 | 759 |
| 412 | 20230803 | 133800 | 3050379050 | 48050 | 48050 | 48050 | 48050 | 2 |
| 413 | 20230803 | 133700 | 3050282950 | 48000 | 48000 | 48000 | 48000 | 20 |
| 414 | 20230803 | 133600 | 3049322950 | 48050 | 48000 | 48050 | 48000 | 14 |
| 415 | 20230803 | 133500 | 3048650900 | 48050 | 48050 | 48050 | 48050 | 40 |
| 416 | 20230803 | 133400 | 3046728900 | 48050 | 48050 | 48050 | 48050 | 97 |
| 417 | 20230803 | 133300 | 3042068050 | 48050 | 48100 | 48100 | 48050 | 12 |
| 418 | 20230803 | 133200 | 3041491350 | 48100 | 48100 | 48100 | 48100 | 2 |
| 419 | 20230803 | 133100 | 3041395150 | 48100 | 48100 | 48100 | 48050 | 14 |
| 420 | 20230803 | 133000 | 3040722300 | 48050 | 48050 | 48050 | 48050 | 3 |
| 421 | 20230803 | 132900 | 3040578150 | 48050 | 48000 | 48050 | 48000 | 33 |
| 422 | 20230803 | 132800 | 3038993950 | 48000 | 48000 | 48000 | 48000 | 19 |
| 423 | 20230803 | 132700 | 3038081950 | 48000 | 48000 | 48000 | 48000 | 216 |
| 424 | 20230803 | 132600 | 3027713950 | 48050 | 48050 | 48050 | 48050 | 3 |
| 425 | 20230803 | 132500 | 3027569800 | 48100 | 48100 | 48100 | 48100 | 26 |
| 426 | 20230803 | 132400 | 3026319200 | 48100 | 48100 | 48100 | 48100 | 3 |
| 427 | 20230803 | 132300 | 3026174900 | 48100 | 48050 | 48100 | 48050 | 26 |
| 428 | 20230803 | 132200 | 3024925300 | 48100 | 48050 | 48100 | 48050 | 31 |
| 429 | 20230803 | 132100 | 3023435700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 430 | 20230803 | 132000 | 3023435700 | 48000 | 48100 | 48100 | 48000 | 250 |
| 431 | 20230803 | 131900 | 3011419250 | 48150 | 48150 | 48150 | 48150 | 17 |
| 432 | 20230803 | 131800 | 3010600700 | 48200 | 48200 | 48200 | 48200 | 2 |
| 433 | 20230803 | 131700 | 3010504300 | 48200 | 48200 | 48200 | 48200 | 70 |
| 434 | 20230803 | 131600 | 3007130300 | 48300 | 48300 | 48300 | 48250 | 84 |
| 435 | 20230803 | 131500 | 3003075600 | 48300 | 48250 | 48300 | 48250 | 473 |
| 436 | 20230803 | 131400 | 2980237850 | 48250 | 48250 | 48250 | 48250 | 1 |
| 437 | 20230803 | 131300 | 2980189600 | 48100 | 48100 | 48100 | 48100 | 26 |
| 438 | 20230803 | 131200 | 2978939000 | 48050 | 48050 | 48050 | 48050 | 212 |
| 439 | 20230803 | 131100 | 2968752400 | 48050 | 48050 | 48050 | 48050 | 4 |
| 440 | 20230803 | 131000 | 2968560200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 441 | 20230803 | 130900 | 2968560200 | 48000 | 47950 | 48000 | 47950 | 8 |
| 442 | 20230803 | 130800 | 2968176550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 443 | 20230803 | 130700 | 2968176550 | 47950 | 48100 | 48100 | 47950 | 46 |
| 444 | 20230803 | 130600 | 2965965150 | 48100 | 48100 | 48100 | 48100 | 43 |
| 445 | 20230803 | 130500 | 2963896850 | 48200 | 48000 | 48200 | 47900 | 305 |
| 446 | 20230803 | 130400 | 2949237550 | 47900 | 47900 | 47900 | 47900 | 3 |
| 447 | 20230803 | 130300 | 2949093850 | 47900 | 48000 | 48000 | 47900 | 108 |
| 448 | 20230803 | 130200 | 2943919450 | 47900 | 48000 | 48000 | 47900 | 334 |
| 449 | 20230803 | 130100 | 2927907800 | 48000 | 48000 | 48050 | 48000 | 243 |
| 450 | 20230803 | 130000 | 2916240800 | 48050 | 48050 | 48050 | 48050 | 16 |
| 451 | 20230803 | 125900 | 2915472000 | 47950 | 47950 | 47950 | 47900 | 61 |
| 452 | 20230803 | 125800 | 2912547100 | 48050 | 48000 | 48050 | 48000 | 153 |
| 453 | 20230803 | 125700 | 2905202900 | 47900 | 48000 | 48000 | 47900 | 53 |
| 454 | 20230803 | 125600 | 2902660800 | 48000 | 48000 | 48000 | 48000 | 14 |
| 455 | 20230803 | 125500 | 2901988800 | 48000 | 48000 | 48000 | 48000 | 3 |
| 456 | 20230803 | 125400 | 2901844800 | 48000 | 48000 | 48000 | 48000 | 2 |
| 457 | 20230803 | 125300 | 2901748800 | 48000 | 47800 | 48000 | 47800 | 17 |
| 458 | 20230803 | 125200 | 2900933000 | 48000 | 48000 | 48000 | 47800 | 13 |
| 459 | 20230803 | 125100 | 2900311000 | 47800 | 47800 | 48000 | 47800 | 22 |
| 460 | 20230803 | 125000 | 2899258050 | 47850 | 47950 | 47950 | 47850 | 121 |
| 461 | 20230803 | 124900 | 2893457550 | 47950 | 47950 | 47950 | 47950 | 4 |
| 462 | 20230803 | 124800 | 2893265750 | 48000 | 48000 | 48000 | 48000 | 101 |
| 463 | 20230803 | 124700 | 2888417750 | 48000 | 48000 | 48000 | 48000 | 2 |
| 464 | 20230803 | 124600 | 2888321750 | 48000 | 48000 | 48000 | 47950 | 211 |
| 465 | 20230803 | 124500 | 2878194250 | 48000 | 48000 | 48000 | 48000 | 3 |
| 466 | 20230803 | 124400 | 2878050250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 467 | 20230803 | 124300 | 2878050250 | 48000 | 48000 | 48000 | 48000 | 30 |
| 468 | 20230803 | 124200 | 2876610250 | 48000 | 48000 | 48000 | 48000 | 32 |
| 469 | 20230803 | 124100 | 2875074250 | 48000 | 47700 | 48000 | 47700 | 163 |
| 470 | 20230803 | 124000 | 2867297050 | 47600 | 47600 | 47600 | 47600 | 30 |
| 471 | 20230803 | 123900 | 2865869050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 472 | 20230803 | 123800 | 2865869050 | 47600 | 47600 | 47600 | 47600 | 90 |
| 473 | 20230803 | 123700 | 2861585050 | 47700 | 47700 | 47700 | 47700 | 72 |
| 474 | 20230803 | 123600 | 2858150650 | 47700 | 47600 | 47700 | 47600 | 28 |
| 475 | 20230803 | 123500 | 2856816450 | 47600 | 47700 | 47700 | 47600 | 153 |
| 476 | 20230803 | 123400 | 2849523250 | 47750 | 47750 | 47750 | 47750 | 1 |
| 477 | 20230803 | 123300 | 2849475500 | 47800 | 47800 | 47800 | 47800 | 5 |
| 478 | 20230803 | 123200 | 2849236500 | 47850 | 48000 | 48250 | 47850 | 884 |
| 479 | 20230803 | 123100 | 2806830050 | 48000 | 47900 | 48000 | 47900 | 476 |
| 480 | 20230803 | 123000 | 2784011150 | 47800 | 47800 | 47800 | 47800 | 5 |
| 481 | 20230803 | 122900 | 2783772150 | 47800 | 47800 | 47800 | 47800 | 78 |
| 482 | 20230803 | 122800 | 2780043750 | 47800 | 47800 | 47800 | 47800 | 1 |
| 483 | 20230803 | 122700 | 2779995950 | 47800 | 47700 | 47800 | 47700 | 27 |
| 484 | 20230803 | 122600 | 2778706950 | 47650 | 47500 | 47800 | 47500 | 494 |
| 485 | 20230803 | 122500 | 2755169100 | 47500 | 47550 | 47550 | 47500 | 61 |
| 486 | 20230803 | 122400 | 2752271050 | 47550 | 47500 | 47550 | 47500 | 254 |
| 487 | 20230803 | 122300 | 2740205900 | 47500 | 47450 | 47500 | 47450 | 95 |
| 488 | 20230803 | 122200 | 2735697650 | 47400 | 47400 | 47400 | 47400 | 5 |
| 489 | 20230803 | 122100 | 2735460650 | 47400 | 47400 | 47400 | 47400 | 14 |
| 490 | 20230803 | 122000 | 2734797050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 491 | 20230803 | 121900 | 2734797050 | 47500 | 47500 | 47500 | 47500 | 7 |
| 492 | 20230803 | 121800 | 2734464550 | 47500 | 47400 | 47500 | 47350 | 29 |
| 493 | 20230803 | 121700 | 2733090300 | 47350 | 47500 | 47500 | 47350 | 102 |
| 494 | 20230803 | 121600 | 2728256650 | 47400 | 47400 | 47400 | 47400 | 33 |
| 495 | 20230803 | 121500 | 2726692450 | 47350 | 47400 | 47500 | 47350 | 212 |
| 496 | 20230803 | 121400 | 2716646450 | 47400 | 47450 | 47450 | 47400 | 102 |
| 497 | 20230803 | 121300 | 2711810400 | 47450 | 47400 | 47500 | 47400 | 84 |
| 498 | 20230803 | 121200 | 2707828050 | 47500 | 47500 | 47500 | 47500 | 6 |
| 499 | 20230803 | 121100 | 2707543050 | 47400 | 47400 | 47500 | 47400 | 59 |
| 500 | 20230803 | 121000 | 2704745450 | 47400 | 47450 | 47450 | 47400 | 44 |
| 501 | 20230803 | 120900 | 2702659800 | 47400 | 47400 | 47400 | 47400 | 0 |
| 502 | 20230803 | 120800 | 2702659800 | 47400 | 47400 | 47400 | 47400 | 0 |
| 503 | 20230803 | 120700 | 2702659800 | 47400 | 47500 | 47500 | 47400 | 149 |
| 504 | 20230803 | 120600 | 2695591200 | 47500 | 47500 | 47500 | 47500 | 49 |
| 505 | 20230803 | 120500 | 2693263700 | 47500 | 47450 | 47500 | 47450 | 223 |
| 506 | 20230803 | 120400 | 2682682300 | 47500 | 47500 | 47500 | 47450 | 150 |
| 507 | 20230803 | 120300 | 2675558400 | 47500 | 47550 | 47550 | 47500 | 41 |
| 508 | 20230803 | 120200 | 2673610850 | 47550 | 47550 | 47550 | 47550 | 40 |
| 509 | 20230803 | 120100 | 2671708850 | 47650 | 47500 | 47900 | 47500 | 619 |
| 510 | 20230803 | 120000 | 2642243200 | 47500 | 47500 | 47500 | 47500 | 165 |
| 511 | 20230803 | 115900 | 2634405700 | 47450 | 47450 | 47450 | 47450 | 50 |
| 512 | 20230803 | 115800 | 2632033200 | 47450 | 47450 | 47450 | 47450 | 1054 |
| 513 | 20230803 | 115700 | 2582020900 | 47400 | 47400 | 47400 | 47400 | 39 |
| 514 | 20230803 | 115600 | 2580172300 | 47400 | 47400 | 47400 | 47400 | 166 |
| 515 | 20230803 | 115500 | 2572303900 | 47400 | 47350 | 47400 | 47350 | 22 |
| 516 | 20230803 | 115400 | 2571262150 | 47350 | 47400 | 47400 | 47350 | 18 |
| 517 | 20230803 | 115300 | 2570409450 | 47450 | 47250 | 47450 | 47250 | 368 |
| 518 | 20230803 | 115200 | 2553013200 | 47250 | 47250 | 47250 | 47250 | 70 |
| 519 | 20230803 | 115100 | 2549705700 | 47250 | 47250 | 47250 | 47250 | 26 |
| 520 | 20230803 | 115000 | 2548477200 | 47250 | 47300 | 47300 | 47250 | 461 |
| 521 | 20230803 | 114900 | 2526676850 | 47300 | 47400 | 47400 | 47300 | 365 |
| 522 | 20230803 | 114800 | 2509406500 | 47400 | 47450 | 47450 | 47400 | 304 |
| 523 | 20230803 | 114700 | 2494996850 | 47450 | 47400 | 47450 | 47400 | 37 |
| 524 | 20230803 | 114600 | 2493242700 | 47400 | 47400 | 47400 | 47400 | 591 |
| 525 | 20230803 | 114500 | 2465229300 | 47450 | 47450 | 47450 | 47450 | 50 |
| 526 | 20230803 | 114400 | 2462856800 | 47450 | 47450 | 47450 | 47450 | 291 |
| 527 | 20230803 | 114300 | 2449048850 | 47450 | 47450 | 47450 | 47450 | 35 |
| 528 | 20230803 | 114200 | 2447388100 | 47450 | 47450 | 47450 | 47450 | 130 |
| 529 | 20230803 | 114100 | 2441219600 | 47450 | 47450 | 47500 | 47450 | 125 |
| 530 | 20230803 | 114000 | 2435287950 | 47500 | 47450 | 47500 | 47450 | 23 |
| 531 | 20230803 | 113900 | 2434196200 | 47450 | 47450 | 47450 | 47450 | 131 |
| 532 | 20230803 | 113800 | 2427980250 | 47450 | 47450 | 47450 | 47450 | 103 |
| 533 | 20230803 | 113700 | 2423092900 | 47500 | 47500 | 47500 | 47450 | 113 |
| 534 | 20230803 | 113600 | 2417725450 | 47500 | 47500 | 47500 | 47500 | 33 |
| 535 | 20230803 | 113500 | 2416157950 | 47500 | 47500 | 47500 | 47500 | 20 |
| 536 | 20230803 | 113400 | 2415207950 | 47500 | 47550 | 47550 | 47500 | 115 |
| 537 | 20230803 | 113300 | 2409742900 | 47550 | 47550 | 47550 | 47550 | 1 |
| 538 | 20230803 | 113200 | 2409695350 | 47550 | 47500 | 47550 | 47500 | 116 |
| 539 | 20230803 | 113100 | 2404182400 | 47500 | 47500 | 47500 | 47500 | 11 |
| 540 | 20230803 | 113000 | 2403659900 | 47500 | 47450 | 47500 | 47450 | 48 |
| 541 | 20230803 | 112900 | 2401380950 | 47450 | 47500 | 47550 | 47450 | 547 |
| 542 | 20230803 | 112800 | 2375398000 | 47500 | 47750 | 47750 | 47500 | 981 |
| 543 | 20230803 | 112700 | 2328712300 | 47650 | 47700 | 47700 | 47650 | 845 |
| 544 | 20230803 | 112600 | 2288431800 | 47750 | 47750 | 47750 | 47750 | 182 |
| 545 | 20230803 | 112500 | 2279741300 | 47750 | 47800 | 47800 | 47750 | 305 |
| 546 | 20230803 | 112400 | 2265174450 | 47800 | 47800 | 47850 | 47800 | 782 |
| 547 | 20230803 | 112300 | 2227793200 | 47850 | 47800 | 47850 | 47800 | 346 |
| 548 | 20230803 | 112200 | 2211238100 | 47800 | 47850 | 47850 | 47800 | 585 |
| 549 | 20230803 | 112100 | 2183272500 | 47850 | 47850 | 47850 | 47850 | 135 |
| 550 | 20230803 | 112000 | 2176812750 | 47950 | 47850 | 47950 | 47850 | 96 |
| 551 | 20230803 | 111900 | 2172218550 | 47850 | 47950 | 47950 | 47850 | 304 |
| 552 | 20230803 | 111800 | 2157671950 | 47950 | 47850 | 47950 | 47850 | 402 |
| 553 | 20230803 | 111700 | 2138435750 | 47850 | 47900 | 47900 | 47850 | 262 |
| 554 | 20230803 | 111600 | 2125899000 | 47900 | 47900 | 47900 | 47900 | 105 |
| 555 | 20230803 | 111500 | 2120869500 | 47950 | 48000 | 48000 | 47950 | 44 |
| 556 | 20230803 | 111400 | 2118759350 | 48000 | 48000 | 48000 | 48000 | 22 |
| 557 | 20230803 | 111300 | 2117703350 | 48000 | 48000 | 48000 | 48000 | 15 |
| 558 | 20230803 | 111200 | 2116983350 | 48000 | 47950 | 48000 | 47950 | 23 |
| 559 | 20230803 | 111100 | 2115880450 | 47950 | 47950 | 47950 | 47950 | 321 |
| 560 | 20230803 | 111000 | 2100488500 | 47900 | 47900 | 47900 | 47900 | 1 |
| 561 | 20230803 | 110900 | 2100440600 | 47850 | 47950 | 47950 | 47850 | 303 |
| 562 | 20230803 | 110800 | 2085941750 | 47850 | 47850 | 47850 | 47850 | 17 |
| 563 | 20230803 | 110700 | 2085128300 | 47850 | 47850 | 47850 | 47850 | 4 |
| 564 | 20230803 | 110600 | 2084936900 | 47850 | 47900 | 47900 | 47850 | 291 |
| 565 | 20230803 | 110500 | 2071007500 | 47850 | 47850 | 47850 | 47850 | 6 |
| 566 | 20230803 | 110400 | 2070720400 | 47850 | 47850 | 47850 | 47850 | 16 |
| 567 | 20230803 | 110300 | 2069954800 | 47850 | 47850 | 47850 | 47850 | 198 |
| 568 | 20230803 | 110200 | 2060480500 | 47850 | 47900 | 47900 | 47850 | 171 |
| 569 | 20230803 | 110100 | 2052297950 | 47900 | 47850 | 47900 | 47850 | 115 |
| 570 | 20230803 | 110000 | 2046794600 | 47850 | 47850 | 47850 | 47850 | 60 |
| 571 | 20230803 | 105900 | 2043923600 | 47850 | 47850 | 47850 | 47850 | 67 |
| 572 | 20230803 | 105800 | 2040717650 | 47850 | 47850 | 47850 | 47850 | 43 |
| 573 | 20230803 | 105700 | 2038660100 | 47850 | 47850 | 47850 | 47850 | 13 |
| 574 | 20230803 | 105600 | 2038038050 | 47850 | 47900 | 47900 | 47850 | 384 |
| 575 | 20230803 | 105500 | 2019663000 | 47900 | 47950 | 47950 | 47900 | 456 |
| 576 | 20230803 | 105400 | 1997819700 | 47950 | 47950 | 47950 | 47900 | 112 |
| 577 | 20230803 | 105300 | 1992453050 | 47900 | 48050 | 48050 | 47900 | 1079 |
| 578 | 20230803 | 105200 | 1940673650 | 48100 | 48100 | 48100 | 48100 | 1 |
| 579 | 20230803 | 105100 | 1940625550 | 48050 | 48050 | 48050 | 48050 | 30 |
| 580 | 20230803 | 105000 | 1939184050 | 48050 | 48050 | 48050 | 48050 | 373 |
| 581 | 20230803 | 104900 | 1921261400 | 48100 | 48100 | 48100 | 48100 | 115 |
| 582 | 20230803 | 104800 | 1915729900 | 48100 | 48100 | 48100 | 48050 | 603 |
| 583 | 20230803 | 104700 | 1886748300 | 48100 | 48100 | 48100 | 48100 | 109 |
| 584 | 20230803 | 104600 | 1881505400 | 48100 | 48100 | 48100 | 48100 | 109 |
| 585 | 20230803 | 104500 | 1876262500 | 48100 | 48100 | 48100 | 48100 | 24 |
| 586 | 20230803 | 104400 | 1875108100 | 48150 | 48200 | 48200 | 48050 | 1137 |
| 587 | 20230803 | 104300 | 1820396550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 588 | 20230803 | 104200 | 1820396550 | 48200 | 48200 | 48200 | 48200 | 13 |
| 589 | 20230803 | 104100 | 1819769950 | 48350 | 48250 | 48350 | 48250 | 16 |
| 590 | 20230803 | 104000 | 1818997850 | 48200 | 48200 | 48200 | 48200 | 140 |
| 591 | 20230803 | 103900 | 1812249850 | 48200 | 48150 | 48200 | 48150 | 63 |
| 592 | 20230803 | 103800 | 1809214800 | 48200 | 48200 | 48200 | 48200 | 422 |
| 593 | 20230803 | 103700 | 1788874400 | 48200 | 48200 | 48250 | 48200 | 109 |
| 594 | 20230803 | 103600 | 1783620500 | 48200 | 48200 | 48200 | 48200 | 70 |
| 595 | 20230803 | 103500 | 1780246500 | 48200 | 48200 | 48200 | 48200 | 111 |
| 596 | 20230803 | 103400 | 1774896300 | 48250 | 48300 | 48350 | 48250 | 142 |
| 597 | 20230803 | 103300 | 1768044650 | 48250 | 48300 | 48300 | 48250 | 252 |
| 598 | 20230803 | 103200 | 1755873550 | 48300 | 48400 | 48400 | 48300 | 77 |
| 599 | 20230803 | 103100 | 1752148050 | 48450 | 48400 | 48450 | 48400 | 14 |
| 600 | 20230803 | 103000 | 1751470350 | 48400 | 48250 | 48450 | 48250 | 252 |
| 601 | 20230803 | 102900 | 1739287300 | 48200 | 48300 | 48400 | 48200 | 2007 |
| 602 | 20230803 | 102800 | 1642375600 | 48300 | 48300 | 48300 | 48300 | 3 |
| 603 | 20230803 | 102700 | 1642230700 | 48300 | 48450 | 48450 | 48300 | 1437 |
| 604 | 20230803 | 102600 | 1572715100 | 48500 | 48700 | 48700 | 48500 | 134 |
| 605 | 20230803 | 102500 | 1566213000 | 48600 | 48600 | 48600 | 48600 | 20 |
| 606 | 20230803 | 102400 | 1565241000 | 48600 | 48600 | 48600 | 48600 | 50 |
| 607 | 20230803 | 102300 | 1562811000 | 48700 | 48700 | 48700 | 48700 | 1 |
| 608 | 20230803 | 102200 | 1562762300 | 48600 | 48700 | 48700 | 48600 | 62 |
| 609 | 20230803 | 102100 | 1559744100 | 48700 | 48700 | 48700 | 48650 | 183 |
| 610 | 20230803 | 102000 | 1550838200 | 48600 | 48700 | 48700 | 48600 | 687 |
| 611 | 20230803 | 101900 | 1517438000 | 48800 | 48800 | 48800 | 48700 | 40 |
| 612 | 20230803 | 101800 | 1515488800 | 48800 | 48650 | 48800 | 48650 | 101 |
| 613 | 20230803 | 101700 | 1510568500 | 48450 | 48600 | 48600 | 48450 | 1071 |
| 614 | 20230803 | 101600 | 1458626950 | 48650 | 48650 | 48650 | 48650 | 2 |
| 615 | 20230803 | 101500 | 1458529650 | 48600 | 48600 | 48600 | 48600 | 32 |
| 616 | 20230803 | 101400 | 1456974450 | 48600 | 48600 | 48600 | 48600 | 35 |
| 617 | 20230803 | 101300 | 1455273450 | 48600 | 48650 | 48650 | 48600 | 84 |
| 618 | 20230803 | 101200 | 1451187550 | 48650 | 48600 | 48650 | 48600 | 388 |
| 619 | 20230803 | 101100 | 1432322300 | 48550 | 48550 | 48550 | 48550 | 185 |
| 620 | 20230803 | 101000 | 1423340550 | 48600 | 48600 | 48600 | 48600 | 0 |
| 621 | 20230803 | 100900 | 1423340550 | 48600 | 48600 | 48600 | 48550 | 305 |
| 622 | 20230803 | 100800 | 1408520400 | 48600 | 48650 | 48700 | 48600 | 202 |
| 623 | 20230803 | 100700 | 1398690400 | 48600 | 48600 | 48600 | 48600 | 55 |
| 624 | 20230803 | 100600 | 1396017400 | 48600 | 48650 | 48650 | 48600 | 247 |
| 625 | 20230803 | 100500 | 1384006900 | 48700 | 48700 | 48700 | 48650 | 371 |
| 626 | 20230803 | 100400 | 1365940100 | 48700 | 48700 | 48700 | 48700 | 201 |
| 627 | 20230803 | 100300 | 1356151400 | 48700 | 48800 | 48800 | 48700 | 171 |
| 628 | 20230803 | 100200 | 1347820850 | 48800 | 48800 | 48800 | 48800 | 28 |
| 629 | 20230803 | 100100 | 1346454450 | 48800 | 48800 | 48850 | 48800 | 58 |
| 630 | 20230803 | 100000 | 1343623650 | 48800 | 48800 | 48800 | 48750 | 62 |
| 631 | 20230803 | 095900 | 1340600500 | 48800 | 48700 | 48800 | 48700 | 9 |
| 632 | 20230803 | 095800 | 1340161600 | 48700 | 48700 | 48700 | 48700 | 189 |
| 633 | 20230803 | 095700 | 1330957300 | 48850 | 48900 | 48900 | 48700 | 387 |
| 634 | 20230803 | 095600 | 1312063550 | 48900 | 48900 | 48900 | 48900 | 45 |
| 635 | 20230803 | 095500 | 1309863050 | 48900 | 48800 | 48900 | 48800 | 101 |
| 636 | 20230803 | 095400 | 1304932250 | 48800 | 48850 | 48850 | 48800 | 422 |
| 637 | 20230803 | 095300 | 1284327700 | 48800 | 48800 | 48800 | 48800 | 78 |
| 638 | 20230803 | 095200 | 1280521300 | 48800 | 48850 | 48850 | 48800 | 16 |
| 639 | 20230803 | 095100 | 1279739750 | 48850 | 48800 | 48850 | 48800 | 388 |
| 640 | 20230803 | 095000 | 1260786500 | 48800 | 48850 | 48850 | 48800 | 3 |
| 641 | 20230803 | 094900 | 1260640000 | 48900 | 48900 | 48900 | 48850 | 23 |
| 642 | 20230803 | 094800 | 1259515450 | 48950 | 48950 | 48950 | 48850 | 28 |
| 643 | 20230803 | 094700 | 1258145150 | 48950 | 48950 | 48950 | 48950 | 149 |
| 644 | 20230803 | 094600 | 1250851600 | 48950 | 48750 | 48950 | 48750 | 178 |
| 645 | 20230803 | 094500 | 1242153950 | 48800 | 48850 | 48850 | 48800 | 38 |
| 646 | 20230803 | 094400 | 1240299200 | 48900 | 48900 | 48900 | 48850 | 41 |
| 647 | 20230803 | 094300 | 1238295650 | 48950 | 48950 | 48950 | 48950 | 19 |
| 648 | 20230803 | 094200 | 1237365600 | 48950 | 49000 | 49050 | 48950 | 131 |
| 649 | 20230803 | 094100 | 1230947050 | 49000 | 48850 | 49000 | 48850 | 593 |
| 650 | 20230803 | 094000 | 1201920500 | 48800 | 48800 | 48800 | 48800 | 23 |
| 651 | 20230803 | 093900 | 1200798100 | 48850 | 48850 | 48850 | 48850 | 76 |
| 652 | 20230803 | 093800 | 1197085500 | 48850 | 48950 | 48950 | 48850 | 228 |
| 653 | 20230803 | 093700 | 1185947150 | 48950 | 48950 | 48950 | 48950 | 3 |
| 654 | 20230803 | 093600 | 1185800300 | 48950 | 48950 | 48950 | 48900 | 15 |
| 655 | 20230803 | 093500 | 1185066100 | 48950 | 48950 | 48950 | 48950 | 53 |
| 656 | 20230803 | 093400 | 1182471750 | 48950 | 48950 | 48950 | 48850 | 286 |
| 657 | 20230803 | 093300 | 1168484550 | 48950 | 49000 | 49050 | 48950 | 242 |
| 658 | 20230803 | 093200 | 1156625300 | 49000 | 49100 | 49100 | 49000 | 375 |
| 659 | 20230803 | 093100 | 1138221300 | 49050 | 49000 | 49100 | 49000 | 438 |
| 660 | 20230803 | 093000 | 1116730500 | 49000 | 48950 | 49000 | 48950 | 181 |
| 661 | 20230803 | 092900 | 1107867050 | 48900 | 48900 | 48900 | 48900 | 448 |
| 662 | 20230803 | 092800 | 1085959850 | 48900 | 48850 | 48900 | 48850 | 142 |
| 663 | 20230803 | 092700 | 1079020150 | 48850 | 48800 | 48850 | 48700 | 499 |
| 664 | 20230803 | 092600 | 1054669050 | 48800 | 48650 | 48800 | 48650 | 171 |
| 665 | 20230803 | 092500 | 1046342300 | 48700 | 48850 | 48900 | 48700 | 996 |
| 666 | 20230803 | 092400 | 997780050 | 48850 | 48700 | 48900 | 48700 | 321 |
| 667 | 20230803 | 092300 | 982114250 | 48850 | 48500 | 48850 | 48500 | 335 |
| 668 | 20230803 | 092200 | 965819900 | 48600 | 48950 | 49000 | 48550 | 300 |
| 669 | 20230803 | 092100 | 951167400 | 49000 | 48800 | 49000 | 48800 | 936 |
| 670 | 20230803 | 092000 | 905388100 | 48650 | 48100 | 48750 | 48100 | 1200 |
| 671 | 20230803 | 091900 | 847361550 | 48050 | 47950 | 48050 | 47950 | 355 |
| 672 | 20230803 | 091800 | 830319200 | 48000 | 47850 | 48000 | 47800 | 380 |
| 673 | 20230803 | 091700 | 812136850 | 47850 | 47800 | 47850 | 47800 | 671 |
| 674 | 20230803 | 091600 | 780058200 | 47800 | 47850 | 47900 | 47800 | 658 |
| 675 | 20230803 | 091500 | 748575600 | 47900 | 48000 | 48000 | 47900 | 372 |
| 676 | 20230803 | 091400 | 730734050 | 48000 | 47950 | 48000 | 47950 | 762 |
| 677 | 20230803 | 091300 | 694177800 | 47950 | 48000 | 48050 | 47850 | 766 |
| 678 | 20230803 | 091200 | 657448700 | 48000 | 48050 | 48200 | 48000 | 780 |
| 679 | 20230803 | 091100 | 619994750 | 48100 | 48200 | 48200 | 48000 | 1521 |
| 680 | 20230803 | 091000 | 546762550 | 48200 | 48200 | 48250 | 48200 | 338 |
| 681 | 20230803 | 090900 | 530470400 | 48200 | 48250 | 48250 | 48200 | 190 |
| 682 | 20230803 | 090800 | 521307350 | 48250 | 48250 | 48350 | 48250 | 318 |
| 683 | 20230803 | 090700 | 505958900 | 48250 | 48250 | 48250 | 48250 | 48 |
| 684 | 20230803 | 090600 | 503642900 | 48200 | 48200 | 48200 | 48150 | 906 |
| 685 | 20230803 | 090500 | 459976950 | 48200 | 48500 | 48500 | 48200 | 891 |
| 686 | 20230803 | 090400 | 416966800 | 48450 | 48300 | 48450 | 48250 | 457 |
| 687 | 20230803 | 090300 | 394879900 | 48300 | 48550 | 48550 | 48300 | 4262 |
| 688 | 20230803 | 090200 | 188186900 | 48600 | 49100 | 49150 | 48500 | 2004 |
| 689 | 20230803 | 090100 | 90601450 | 49100 | 49100 | 49100 | 49000 | 1005 |
| 690 | 20230803 | 090000 | 41295900 | 49100 | 49150 | 49250 | 49100 | 840 |