38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 205100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 3 | 20230803 | 205000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230803 | 204900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230803 | 204800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230803 | 204700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230803 | 204600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230803 | 204500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230803 | 204400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230803 | 204300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230803 | 204200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230803 | 204100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230803 | 204000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230803 | 203900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230803 | 203800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230803 | 203700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230803 | 203600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230803 | 203500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230803 | 203400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230803 | 203300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230803 | 203200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230803 | 203100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230803 | 203000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230803 | 202900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230803 | 202800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230803 | 202700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230803 | 202600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230803 | 202500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230803 | 202400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230803 | 202300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230803 | 202200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230803 | 202100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 33 | 20230803 | 202000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230803 | 201900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230803 | 201800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230803 | 201700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230803 | 201600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230803 | 201500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230803 | 201400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230803 | 201300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230803 | 201200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230803 | 201100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230803 | 201000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230803 | 200900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230803 | 200800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230803 | 200700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230803 | 200600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230803 | 200500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230803 | 200400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230803 | 200300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230803 | 200200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230803 | 200100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230803 | 200000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230803 | 195900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230803 | 195800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230803 | 195700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230803 | 195600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230803 | 195500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230803 | 195400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230803 | 195300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230803 | 195200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230803 | 195100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 63 | 20230803 | 195000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230803 | 194900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230803 | 194800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230803 | 194700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230803 | 194600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230803 | 194500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230803 | 194400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230803 | 194300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230803 | 194200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230803 | 194100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230803 | 194000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230803 | 193900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230803 | 193800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230803 | 193700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230803 | 193600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230803 | 193500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230803 | 193400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230803 | 193300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230803 | 193200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230803 | 193100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230803 | 193000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230803 | 192900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230803 | 192800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230803 | 192700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230803 | 192600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230803 | 192500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230803 | 192400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230803 | 192300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230803 | 192200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230803 | 192100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 93 | 20230803 | 192000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230803 | 191900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230803 | 191800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230803 | 191700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230803 | 191600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230803 | 191500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230803 | 191400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230803 | 191300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230803 | 191200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230803 | 191100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230803 | 191000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230803 | 190900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230803 | 190800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230803 | 190700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230803 | 190600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230803 | 190500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230803 | 190400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230803 | 190300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230803 | 190200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230803 | 190100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230803 | 190000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230803 | 185900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230803 | 185800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230803 | 185700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230803 | 185600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230803 | 185500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230803 | 185400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230803 | 185300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230803 | 185200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230803 | 185100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 123 | 20230803 | 185000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230803 | 184900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230803 | 184800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230803 | 184700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230803 | 184600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230803 | 184500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230803 | 184400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230803 | 184300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230803 | 184200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230803 | 184100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230803 | 184000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230803 | 183900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230803 | 183800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230803 | 183700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230803 | 183600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230803 | 183500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230803 | 183400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230803 | 183300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230803 | 183200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230803 | 183100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230803 | 183000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230803 | 182900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230803 | 182800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230803 | 182700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230803 | 182600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230803 | 182500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230803 | 182400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230803 | 182300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230803 | 182200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230803 | 182100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 153 | 20230803 | 182000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230803 | 181900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230803 | 181800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230803 | 181700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230803 | 181600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230803 | 181500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230803 | 181400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230803 | 181300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230803 | 181200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230803 | 181100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230803 | 181000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230803 | 180900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230803 | 180800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230803 | 180700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230803 | 180600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230803 | 180500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230803 | 180400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230803 | 180300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230803 | 180200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230803 | 180100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230803 | 180000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230803 | 175900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230803 | 175800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230803 | 175700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230803 | 175600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230803 | 175500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230803 | 175400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230803 | 175300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230803 | 175200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230803 | 175100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 183 | 20230803 | 175000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230803 | 174900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230803 | 174800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20230803 | 174700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230803 | 174600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230803 | 174500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230803 | 174400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230803 | 174300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230803 | 174200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230803 | 174100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230803 | 174000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230803 | 173900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230803 | 173800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230803 | 173700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20230803 | 173600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20230803 | 173500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20230803 | 173400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20230803 | 173300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20230803 | 173200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20230803 | 173100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20230803 | 173000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20230803 | 172900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20230803 | 172800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20230803 | 172700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20230803 | 172600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20230803 | 172500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20230803 | 172400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230803 | 172300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20230803 | 172200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20230803 | 172100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 213 | 20230803 | 172000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20230803 | 171900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20230803 | 171800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20230803 | 171700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20230803 | 171600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20230803 | 171500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20230803 | 171400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20230803 | 171300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20230803 | 171200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20230803 | 171100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20230803 | 171000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20230803 | 170900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20230803 | 170800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20230803 | 170700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20230803 | 170600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20230803 | 170500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20230803 | 170400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20230803 | 170300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20230803 | 170200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20230803 | 170100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20230803 | 170000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20230803 | 165900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20230803 | 165800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 236 | 20230803 | 165700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20230803 | 165600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20230803 | 165500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20230803 | 165400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20230803 | 165300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 241 | 20230803 | 165200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20230803 | 165100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 243 | 20230803 | 165000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20230803 | 164900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20230803 | 164800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20230803 | 164700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 247 | 20230803 | 164600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 248 | 20230803 | 164500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 249 | 20230803 | 164400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 250 | 20230803 | 164300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 251 | 20230803 | 164200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 252 | 20230803 | 164100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 253 | 20230803 | 164000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 254 | 20230803 | 163900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 255 | 20230803 | 163800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 256 | 20230803 | 163700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 257 | 20230803 | 163600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 258 | 20230803 | 163500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 259 | 20230803 | 163400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 260 | 20230803 | 163300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 261 | 20230803 | 163200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 262 | 20230803 | 163100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 263 | 20230803 | 163000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 264 | 20230803 | 162900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 265 | 20230803 | 162800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 266 | 20230803 | 162700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 267 | 20230803 | 162600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 268 | 20230803 | 162500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 269 | 20230803 | 162400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 270 | 20230803 | 162300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 271 | 20230803 | 162200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 272 | 20230803 | 162100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 273 | 20230803 | 162000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 274 | 20230803 | 161900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 275 | 20230803 | 161800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 276 | 20230803 | 161700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 277 | 20230803 | 161600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 278 | 20230803 | 161500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 279 | 20230803 | 161400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 280 | 20230803 | 161300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 281 | 20230803 | 161200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 282 | 20230803 | 161100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 283 | 20230803 | 161000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 284 | 20230803 | 160900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 285 | 20230803 | 160800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 286 | 20230803 | 160700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 287 | 20230803 | 160600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 288 | 20230803 | 160500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 289 | 20230803 | 160400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 290 | 20230803 | 160300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 291 | 20230803 | 160200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 292 | 20230803 | 160100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 293 | 20230803 | 160000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 294 | 20230803 | 155900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 295 | 20230803 | 155800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 296 | 20230803 | 155700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 297 | 20230803 | 155600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 298 | 20230803 | 155500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 299 | 20230803 | 155400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 300 | 20230803 | 155300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 301 | 20230803 | 155200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 302 | 20230803 | 155100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 303 | 20230803 | 155000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 304 | 20230803 | 154900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 305 | 20230803 | 154800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 306 | 20230803 | 154700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 307 | 20230803 | 154600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 308 | 20230803 | 154500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 309 | 20230803 | 154400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 310 | 20230803 | 154300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 311 | 20230803 | 154200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 312 | 20230803 | 154100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 313 | 20230803 | 154000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 314 | 20230803 | 153900 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 315 | 20230803 | 153800 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 316 | 20230803 | 153700 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 317 | 20230803 | 153600 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 318 | 20230803 | 153500 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 319 | 20230803 | 153400 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 320 | 20230803 | 153300 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 321 | 20230803 | 153200 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 322 | 20230803 | 153100 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 323 | 20230803 | 153000 | 8020602500 | 24550 | 24550 | 24550 | 24550 | 5700 |
| 324 | 20230803 | 152900 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 325 | 20230803 | 152800 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 326 | 20230803 | 152700 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 327 | 20230803 | 152600 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 328 | 20230803 | 152500 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 329 | 20230803 | 152400 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 330 | 20230803 | 152300 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 331 | 20230803 | 152200 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 332 | 20230803 | 152100 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 333 | 20230803 | 152000 | 7880667500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 334 | 20230803 | 151900 | 7880667500 | 24500 | 24500 | 24600 | 24450 | 2503 |
| 335 | 20230803 | 151800 | 7819282450 | 24500 | 24450 | 24550 | 24450 | 564 |
| 336 | 20230803 | 151700 | 7805466750 | 24500 | 24500 | 24550 | 24450 | 429 |
| 337 | 20230803 | 151600 | 7794959100 | 24500 | 24350 | 24600 | 24250 | 1410 |
| 338 | 20230803 | 151500 | 7760546050 | 24450 | 24300 | 24450 | 24250 | 1815 |
| 339 | 20230803 | 151400 | 7716432100 | 24300 | 24400 | 24450 | 24300 | 2090 |
| 340 | 20230803 | 151300 | 7665559200 | 24400 | 24350 | 24450 | 24350 | 2353 |
| 341 | 20230803 | 151200 | 7608214200 | 24350 | 24400 | 24450 | 24350 | 777 |
| 342 | 20230803 | 151100 | 7589250700 | 24450 | 24400 | 24500 | 24400 | 657 |
| 343 | 20230803 | 151000 | 7573211450 | 24350 | 24450 | 24500 | 24350 | 798 |
| 344 | 20230803 | 150900 | 7553735450 | 24500 | 24550 | 24650 | 24450 | 2217 |
| 345 | 20230803 | 150800 | 7499257250 | 24550 | 24450 | 24550 | 24350 | 1819 |
| 346 | 20230803 | 150700 | 7454683950 | 24400 | 24300 | 24400 | 24250 | 900 |
| 347 | 20230803 | 150600 | 7432765750 | 24350 | 24350 | 24350 | 24250 | 756 |
| 348 | 20230803 | 150500 | 7414384150 | 24300 | 24350 | 24450 | 24250 | 1698 |
| 349 | 20230803 | 150400 | 7373121450 | 24400 | 24450 | 24500 | 24350 | 828 |
| 350 | 20230803 | 150300 | 7352902350 | 24500 | 24400 | 24550 | 24350 | 1485 |
| 351 | 20230803 | 150200 | 7316539250 | 24350 | 24400 | 24450 | 24300 | 937 |
| 352 | 20230803 | 150100 | 7293694600 | 24400 | 24350 | 24400 | 24300 | 930 |
| 353 | 20230803 | 150000 | 7271068300 | 24400 | 24450 | 24450 | 24300 | 1358 |
| 354 | 20230803 | 145900 | 7237999750 | 24400 | 24550 | 24550 | 24400 | 597 |
| 355 | 20230803 | 145800 | 7223409300 | 24550 | 24550 | 24600 | 24450 | 923 |
| 356 | 20230803 | 145700 | 7200758950 | 24550 | 24400 | 24600 | 24350 | 1123 |
| 357 | 20230803 | 145600 | 7173284400 | 24400 | 24450 | 24550 | 24350 | 716 |
| 358 | 20230803 | 145500 | 7155785550 | 24550 | 24500 | 24550 | 24400 | 1768 |
| 359 | 20230803 | 145400 | 7112509650 | 24500 | 24550 | 24550 | 24400 | 2071 |
| 360 | 20230803 | 145300 | 7061937550 | 24550 | 24450 | 24600 | 24400 | 844 |
| 361 | 20230803 | 145200 | 7041250600 | 24450 | 24350 | 24450 | 24300 | 1362 |
| 362 | 20230803 | 145100 | 7008079700 | 24300 | 24400 | 24500 | 24300 | 1711 |
| 363 | 20230803 | 145000 | 6966383800 | 24500 | 24650 | 24650 | 24400 | 1661 |
| 364 | 20230803 | 144900 | 6925648400 | 24650 | 24650 | 24700 | 24600 | 499 |
| 365 | 20230803 | 144800 | 6913344500 | 24650 | 24350 | 24650 | 24350 | 1489 |
| 366 | 20230803 | 144700 | 6876943950 | 24400 | 24250 | 24500 | 24250 | 903 |
| 367 | 20230803 | 144600 | 6854956200 | 24300 | 24500 | 24550 | 24250 | 3297 |
| 368 | 20230803 | 144500 | 6774642150 | 24550 | 24550 | 24600 | 24500 | 2370 |
| 369 | 20230803 | 144400 | 6716474150 | 24550 | 24450 | 24750 | 24400 | 2073 |
| 370 | 20230803 | 144300 | 6665585500 | 24450 | 24700 | 24750 | 24400 | 7196 |
| 371 | 20230803 | 144200 | 6489040650 | 24600 | 25050 | 25100 | 24600 | 9010 |
| 372 | 20230803 | 144100 | 6264584250 | 24900 | 25100 | 25150 | 24800 | 15313 |
| 373 | 20230803 | 144000 | 5881113350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 374 | 20230803 | 143900 | 5881113350 | 25000 | 24900 | 25000 | 24800 | 7165 |
| 375 | 20230803 | 143800 | 5702367350 | 24850 | 24750 | 24950 | 24650 | 6070 |
| 376 | 20230803 | 143700 | 5551594100 | 24750 | 24700 | 24950 | 24600 | 8024 |
| 377 | 20230803 | 143600 | 5352741800 | 24750 | 24450 | 24750 | 24450 | 6190 |
| 378 | 20230803 | 143500 | 5200495800 | 24450 | 24250 | 24550 | 24150 | 2517 |
| 379 | 20230803 | 143400 | 5139014350 | 24100 | 24200 | 24250 | 24050 | 3677 |
| 380 | 20230803 | 143300 | 5050345450 | 24150 | 24300 | 24300 | 24100 | 1461 |
| 381 | 20230803 | 143200 | 5014973650 | 24350 | 24450 | 24450 | 24250 | 4024 |
| 382 | 20230803 | 143100 | 4916772000 | 24500 | 24500 | 24500 | 24400 | 1800 |
| 383 | 20230803 | 143000 | 4872679300 | 24450 | 24350 | 24550 | 24350 | 2340 |
| 384 | 20230803 | 142900 | 4815358950 | 24450 | 24550 | 24550 | 24350 | 2482 |
| 385 | 20230803 | 142800 | 4754754750 | 24550 | 24500 | 24550 | 24400 | 3293 |
| 386 | 20230803 | 142700 | 4674009400 | 24500 | 24300 | 24600 | 24300 | 5892 |
| 387 | 20230803 | 142600 | 4529974250 | 24300 | 24150 | 24300 | 24150 | 2915 |
| 388 | 20230803 | 142500 | 4459299050 | 24150 | 24050 | 24150 | 23950 | 1998 |
| 389 | 20230803 | 142400 | 4411265600 | 24100 | 23850 | 24200 | 23850 | 6333 |
| 390 | 20230803 | 142300 | 4259277850 | 23850 | 23600 | 23850 | 23600 | 5457 |
| 391 | 20230803 | 142200 | 4129896500 | 23600 | 23550 | 23600 | 23550 | 514 |
| 392 | 20230803 | 142100 | 4117768550 | 23550 | 23500 | 23550 | 23450 | 881 |
| 393 | 20230803 | 142000 | 4097037200 | 23550 | 23500 | 23550 | 23450 | 582 |
| 394 | 20230803 | 141900 | 4083362200 | 23500 | 23600 | 23600 | 23500 | 526 |
| 395 | 20230803 | 141800 | 4070969850 | 23550 | 23600 | 23650 | 23550 | 1259 |
| 396 | 20230803 | 141700 | 4041269150 | 23600 | 23550 | 23650 | 23500 | 1254 |
| 397 | 20230803 | 141600 | 4011719000 | 23550 | 23450 | 23600 | 23450 | 1468 |
| 398 | 20230803 | 141500 | 3977131650 | 23550 | 23400 | 23550 | 23400 | 463 |
| 399 | 20230803 | 141400 | 3966259950 | 23450 | 23450 | 23450 | 23400 | 409 |
| 400 | 20230803 | 141300 | 3956669900 | 23450 | 23400 | 23450 | 23400 | 308 |
| 401 | 20230803 | 141200 | 3949461200 | 23300 | 23250 | 23300 | 23250 | 142 |
| 402 | 20230803 | 141100 | 3946154600 | 23300 | 23400 | 23400 | 23300 | 216 |
| 403 | 20230803 | 141000 | 3941105450 | 23400 | 23350 | 23400 | 23250 | 198 |
| 404 | 20230803 | 140900 | 3936486850 | 23350 | 23300 | 23450 | 23300 | 479 |
| 405 | 20230803 | 140800 | 3925305500 | 23500 | 23400 | 23500 | 23250 | 1578 |
| 406 | 20230803 | 140700 | 3888394250 | 23400 | 23450 | 23500 | 23350 | 1241 |
| 407 | 20230803 | 140600 | 3859300800 | 23450 | 23300 | 23500 | 23300 | 1987 |
| 408 | 20230803 | 140500 | 3812805600 | 23350 | 23300 | 23350 | 23200 | 2193 |
| 409 | 20230803 | 140400 | 3761685350 | 23250 | 23100 | 23250 | 23000 | 695 |
| 410 | 20230803 | 140300 | 3745597850 | 23050 | 23000 | 23100 | 22950 | 187 |
| 411 | 20230803 | 140200 | 3741291600 | 23100 | 23050 | 23100 | 23000 | 136 |
| 412 | 20230803 | 140100 | 3738154350 | 23050 | 23150 | 23200 | 22950 | 935 |
| 413 | 20230803 | 140000 | 3716657450 | 23150 | 23050 | 23150 | 23000 | 1205 |
| 414 | 20230803 | 135900 | 3688889600 | 23050 | 23050 | 23050 | 23000 | 193 |
| 415 | 20230803 | 135800 | 3684441200 | 23050 | 23000 | 23050 | 23000 | 55 |
| 416 | 20230803 | 135700 | 3683173700 | 23000 | 23000 | 23000 | 23000 | 20 |
| 417 | 20230803 | 135600 | 3682713700 | 22950 | 23000 | 23050 | 22950 | 68 |
| 418 | 20230803 | 135500 | 3681151900 | 22950 | 23000 | 23000 | 22950 | 225 |
| 419 | 20230803 | 135400 | 3675977900 | 23000 | 23200 | 23200 | 23000 | 1751 |
| 420 | 20230803 | 135300 | 3635544000 | 23200 | 23300 | 23300 | 23200 | 645 |
| 421 | 20230803 | 135200 | 3620541700 | 23300 | 23300 | 23300 | 23300 | 526 |
| 422 | 20230803 | 135100 | 3608285900 | 23300 | 23300 | 23300 | 23300 | 1 |
| 423 | 20230803 | 135000 | 3608262600 | 23300 | 23250 | 23300 | 23250 | 219 |
| 424 | 20230803 | 134900 | 3603167700 | 23250 | 23300 | 23300 | 23250 | 313 |
| 425 | 20230803 | 134800 | 3595890300 | 23300 | 23300 | 23300 | 23300 | 923 |
| 426 | 20230803 | 134700 | 3574384400 | 23300 | 23300 | 23300 | 23300 | 78 |
| 427 | 20230803 | 134600 | 3572567000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 428 | 20230803 | 134500 | 3572567000 | 23250 | 23250 | 23250 | 23250 | 219 |
| 429 | 20230803 | 134400 | 3567475250 | 23250 | 23200 | 23250 | 23200 | 221 |
| 430 | 20230803 | 134300 | 3562345800 | 23200 | 23250 | 23350 | 23200 | 463 |
| 431 | 20230803 | 134200 | 3551562900 | 23250 | 23350 | 23350 | 23250 | 487 |
| 432 | 20230803 | 134100 | 3540220300 | 23350 | 23300 | 23350 | 23300 | 357 |
| 433 | 20230803 | 134000 | 3531895550 | 23300 | 23300 | 23300 | 23200 | 271 |
| 434 | 20230803 | 133900 | 3525594050 | 23400 | 23400 | 23400 | 23350 | 288 |
| 435 | 20230803 | 133800 | 3518856250 | 23450 | 23450 | 23650 | 23450 | 2556 |
| 436 | 20230803 | 133700 | 3458627950 | 23500 | 23350 | 23500 | 23350 | 973 |
| 437 | 20230803 | 133600 | 3435818950 | 23350 | 23300 | 23350 | 23300 | 305 |
| 438 | 20230803 | 133500 | 3428698500 | 23150 | 23100 | 23350 | 23100 | 483 |
| 439 | 20230803 | 133400 | 3417477750 | 23100 | 23100 | 23100 | 23050 | 237 |
| 440 | 20230803 | 133300 | 3412003200 | 23100 | 23050 | 23100 | 23050 | 62 |
| 441 | 20230803 | 133200 | 3410571650 | 23050 | 23050 | 23050 | 23050 | 198 |
| 442 | 20230803 | 133100 | 3406007750 | 23050 | 23000 | 23050 | 23000 | 151 |
| 443 | 20230803 | 133000 | 3402532800 | 23000 | 23050 | 23050 | 23000 | 12 |
| 444 | 20230803 | 132900 | 3402256300 | 23000 | 23050 | 23050 | 23000 | 109 |
| 445 | 20230803 | 132800 | 3399749150 | 23050 | 23050 | 23050 | 23000 | 113 |
| 446 | 20230803 | 132700 | 3397147650 | 23050 | 23050 | 23050 | 23050 | 563 |
| 447 | 20230803 | 132600 | 3384170500 | 23100 | 23100 | 23100 | 23100 | 242 |
| 448 | 20230803 | 132500 | 3378580300 | 23100 | 23050 | 23100 | 23050 | 17 |
| 449 | 20230803 | 132400 | 3378187700 | 23100 | 23100 | 23100 | 23100 | 0 |
| 450 | 20230803 | 132300 | 3378187700 | 23100 | 23100 | 23100 | 23100 | 8 |
| 451 | 20230803 | 132200 | 3378002900 | 23100 | 23100 | 23100 | 23100 | 4 |
| 452 | 20230803 | 132100 | 3377910500 | 23050 | 23050 | 23050 | 23050 | 70 |
| 453 | 20230803 | 132000 | 3376297000 | 23100 | 23100 | 23150 | 23050 | 140 |
| 454 | 20230803 | 131900 | 3373062450 | 23100 | 23100 | 23100 | 23100 | 26 |
| 455 | 20230803 | 131800 | 3372461850 | 23100 | 23200 | 23200 | 23100 | 1071 |
| 456 | 20230803 | 131700 | 3347667700 | 23200 | 23200 | 23300 | 23200 | 592 |
| 457 | 20230803 | 131600 | 3333905600 | 23300 | 23250 | 23300 | 23250 | 207 |
| 458 | 20230803 | 131500 | 3329092600 | 23300 | 23300 | 23300 | 23250 | 620 |
| 459 | 20230803 | 131400 | 3314647600 | 23300 | 23250 | 23300 | 23250 | 236 |
| 460 | 20230803 | 131300 | 3309153650 | 23300 | 23250 | 23300 | 23250 | 1186 |
| 461 | 20230803 | 131200 | 3281562100 | 23250 | 23300 | 23300 | 23250 | 554 |
| 462 | 20230803 | 131100 | 3268681050 | 23350 | 23400 | 23400 | 23300 | 115 |
| 463 | 20230803 | 131000 | 3265999800 | 23400 | 23300 | 23400 | 23300 | 192 |
| 464 | 20230803 | 130900 | 3261518950 | 23300 | 23300 | 23300 | 23300 | 69 |
| 465 | 20230803 | 130800 | 3259911250 | 23300 | 23300 | 23300 | 23250 | 127 |
| 466 | 20230803 | 130700 | 3256955950 | 23300 | 23300 | 23300 | 23300 | 0 |
| 467 | 20230803 | 130600 | 3256955950 | 23300 | 23300 | 23300 | 23300 | 45 |
| 468 | 20230803 | 130500 | 3255907450 | 23250 | 23250 | 23250 | 23250 | 35 |
| 469 | 20230803 | 130400 | 3255093700 | 23250 | 23250 | 23250 | 23250 | 25 |
| 470 | 20230803 | 130300 | 3254512450 | 23200 | 23250 | 23250 | 23200 | 728 |
| 471 | 20230803 | 130200 | 3237586850 | 23250 | 23250 | 23250 | 23250 | 31 |
| 472 | 20230803 | 130100 | 3236866100 | 23250 | 23250 | 23250 | 23250 | 17 |
| 473 | 20230803 | 130000 | 3236470850 | 23300 | 23300 | 23300 | 23300 | 393 |
| 474 | 20230803 | 125900 | 3227313950 | 23250 | 23250 | 23250 | 23250 | 121 |
| 475 | 20230803 | 125800 | 3224500700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 476 | 20230803 | 125700 | 3224500700 | 23050 | 23300 | 23300 | 23050 | 515 |
| 477 | 20230803 | 125600 | 3212610000 | 23300 | 23300 | 23300 | 23150 | 380 |
| 478 | 20230803 | 125500 | 3203786000 | 23050 | 23250 | 23250 | 23050 | 369 |
| 479 | 20230803 | 125400 | 3195258950 | 23250 | 23300 | 23300 | 23250 | 53 |
| 480 | 20230803 | 125300 | 3194024100 | 23300 | 23350 | 23350 | 23300 | 27 |
| 481 | 20230803 | 125200 | 3193394200 | 23300 | 23450 | 23450 | 23300 | 620 |
| 482 | 20230803 | 125100 | 3178923750 | 23450 | 23250 | 23450 | 23250 | 5404 |
| 483 | 20230803 | 125000 | 3052704050 | 23200 | 23150 | 23250 | 23150 | 831 |
| 484 | 20230803 | 124900 | 3033426000 | 23100 | 23100 | 23100 | 23100 | 10 |
| 485 | 20230803 | 124800 | 3033195000 | 23100 | 23100 | 23100 | 23100 | 11 |
| 486 | 20230803 | 124700 | 3032940900 | 23100 | 23150 | 23150 | 23100 | 52 |
| 487 | 20230803 | 124600 | 3031739200 | 23100 | 23100 | 23100 | 23100 | 78 |
| 488 | 20230803 | 124500 | 3029937400 | 23100 | 23000 | 23100 | 23000 | 1382 |
| 489 | 20230803 | 124400 | 2998095200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 490 | 20230803 | 124300 | 2998095200 | 22900 | 23000 | 23000 | 22900 | 194 |
| 491 | 20230803 | 124200 | 2993652500 | 22950 | 23000 | 23000 | 22950 | 155 |
| 492 | 20230803 | 124100 | 2990090250 | 22950 | 22800 | 22950 | 22800 | 393 |
| 493 | 20230803 | 124000 | 2981122200 | 22700 | 22700 | 22750 | 22700 | 764 |
| 494 | 20230803 | 123900 | 2963778900 | 22700 | 22850 | 22850 | 22700 | 1470 |
| 495 | 20230803 | 123800 | 2930279300 | 22850 | 22900 | 22900 | 22850 | 511 |
| 496 | 20230803 | 123700 | 2918602250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 497 | 20230803 | 123600 | 2918602250 | 22900 | 22950 | 22950 | 22900 | 352 |
| 498 | 20230803 | 123500 | 2910541150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 499 | 20230803 | 123400 | 2910541150 | 22950 | 22950 | 22950 | 22950 | 115 |
| 500 | 20230803 | 123300 | 2907901900 | 22900 | 23050 | 23050 | 22900 | 567 |
| 501 | 20230803 | 123200 | 2894874500 | 23100 | 23100 | 23100 | 23100 | 176 |
| 502 | 20230803 | 123100 | 2890808900 | 23100 | 23100 | 23100 | 23100 | 100 |
| 503 | 20230803 | 123000 | 2888498900 | 23100 | 23100 | 23100 | 23050 | 314 |
| 504 | 20230803 | 122900 | 2881250500 | 23100 | 23100 | 23100 | 23100 | 45 |
| 505 | 20230803 | 122800 | 2880211000 | 23100 | 23100 | 23100 | 23100 | 26 |
| 506 | 20230803 | 122700 | 2879610400 | 23100 | 23100 | 23100 | 23050 | 215 |
| 507 | 20230803 | 122600 | 2874653900 | 23100 | 23100 | 23100 | 23100 | 14 |
| 508 | 20230803 | 122500 | 2874330500 | 23050 | 23100 | 23100 | 23050 | 139 |
| 509 | 20230803 | 122400 | 2871121400 | 23100 | 23100 | 23100 | 23100 | 235 |
| 510 | 20230803 | 122300 | 2865692900 | 23100 | 23100 | 23100 | 23100 | 306 |
| 511 | 20230803 | 122200 | 2858624300 | 23100 | 23050 | 23100 | 23050 | 450 |
| 512 | 20230803 | 122100 | 2848241750 | 23000 | 22950 | 23000 | 22950 | 221 |
| 513 | 20230803 | 122000 | 2843159250 | 22950 | 22950 | 22950 | 22950 | 180 |
| 514 | 20230803 | 121900 | 2839028250 | 22900 | 22900 | 22900 | 22900 | 107 |
| 515 | 20230803 | 121800 | 2836577950 | 22900 | 22900 | 22950 | 22850 | 458 |
| 516 | 20230803 | 121700 | 2826097250 | 22900 | 22850 | 22900 | 22850 | 35 |
| 517 | 20230803 | 121600 | 2825296250 | 22800 | 22800 | 22800 | 22800 | 0 |
| 518 | 20230803 | 121500 | 2825296250 | 22800 | 22800 | 22800 | 22800 | 15 |
| 519 | 20230803 | 121400 | 2824954250 | 22800 | 22800 | 22800 | 22800 | 10 |
| 520 | 20230803 | 121300 | 2824726250 | 22800 | 22900 | 22900 | 22800 | 327 |
| 521 | 20230803 | 121200 | 2817246400 | 22900 | 22900 | 22900 | 22900 | 45 |
| 522 | 20230803 | 121100 | 2816215900 | 22900 | 22850 | 22900 | 22850 | 395 |
| 523 | 20230803 | 121000 | 2807188150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 524 | 20230803 | 120900 | 2807188150 | 22850 | 22800 | 22850 | 22800 | 110 |
| 525 | 20230803 | 120800 | 2804674900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 526 | 20230803 | 120700 | 2804674900 | 22800 | 22800 | 22800 | 22800 | 2 |
| 527 | 20230803 | 120600 | 2804629300 | 22800 | 22850 | 22850 | 22800 | 866 |
| 528 | 20230803 | 120500 | 2784871750 | 22850 | 22850 | 22850 | 22850 | 173 |
| 529 | 20230803 | 120400 | 2780918700 | 22900 | 22900 | 22900 | 22900 | 15 |
| 530 | 20230803 | 120300 | 2780575200 | 22900 | 22850 | 22900 | 22850 | 524 |
| 531 | 20230803 | 120200 | 2768595550 | 22850 | 22850 | 22850 | 22850 | 1 |
| 532 | 20230803 | 120100 | 2768572700 | 22750 | 22850 | 22850 | 22750 | 725 |
| 533 | 20230803 | 120000 | 2752031950 | 22950 | 22950 | 22950 | 22950 | 1 |
| 534 | 20230803 | 115900 | 2752009000 | 22800 | 22900 | 22950 | 22700 | 634 |
| 535 | 20230803 | 115800 | 2737552350 | 22950 | 23000 | 23000 | 22950 | 82 |
| 536 | 20230803 | 115700 | 2735668300 | 22950 | 22950 | 22950 | 22950 | 168 |
| 537 | 20230803 | 115600 | 2731812700 | 22950 | 22900 | 22950 | 22900 | 514 |
| 538 | 20230803 | 115500 | 2720034100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 539 | 20230803 | 115400 | 2720034100 | 22850 | 22850 | 22850 | 22850 | 30 |
| 540 | 20230803 | 115300 | 2719348600 | 22750 | 22800 | 22800 | 22750 | 61 |
| 541 | 20230803 | 115200 | 2717957850 | 22750 | 22800 | 22800 | 22750 | 44 |
| 542 | 20230803 | 115100 | 2716956650 | 22800 | 22800 | 22800 | 22800 | 10 |
| 543 | 20230803 | 115000 | 2716728650 | 22800 | 22800 | 22800 | 22800 | 7 |
| 544 | 20230803 | 114900 | 2716569050 | 22700 | 22750 | 22750 | 22700 | 39 |
| 545 | 20230803 | 114800 | 2715682150 | 22750 | 22850 | 22850 | 22750 | 865 |
| 546 | 20230803 | 114700 | 2695983800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 547 | 20230803 | 114600 | 2695983800 | 22850 | 22850 | 22850 | 22850 | 50 |
| 548 | 20230803 | 114500 | 2694841300 | 22850 | 22850 | 22850 | 22850 | 1002 |
| 549 | 20230803 | 114400 | 2671945600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 550 | 20230803 | 114300 | 2671945600 | 22800 | 22800 | 22800 | 22800 | 105 |
| 551 | 20230803 | 114200 | 2669551600 | 22750 | 22850 | 22850 | 22750 | 772 |
| 552 | 20230803 | 114100 | 2651979000 | 22800 | 22850 | 22850 | 22800 | 65 |
| 553 | 20230803 | 114000 | 2650496950 | 22750 | 22850 | 22850 | 22750 | 597 |
| 554 | 20230803 | 113900 | 2636893750 | 22850 | 22800 | 22850 | 22800 | 204 |
| 555 | 20230803 | 113800 | 2632241000 | 22800 | 22800 | 22800 | 22800 | 2602 |
| 556 | 20230803 | 113700 | 2572915400 | 22850 | 22850 | 22850 | 22800 | 77 |
| 557 | 20230803 | 113600 | 2571156400 | 22800 | 22850 | 22850 | 22800 | 205 |
| 558 | 20230803 | 113500 | 2566479900 | 22850 | 22850 | 22850 | 22850 | 700 |
| 559 | 20230803 | 113400 | 2550484900 | 22800 | 22850 | 22950 | 22800 | 271 |
| 560 | 20230803 | 113300 | 2544289850 | 22850 | 22850 | 22850 | 22850 | 206 |
| 561 | 20230803 | 113200 | 2539582750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 562 | 20230803 | 113100 | 2539582750 | 22850 | 22850 | 22900 | 22850 | 258 |
| 563 | 20230803 | 113000 | 2533686550 | 22850 | 22850 | 22850 | 22850 | 18 |
| 564 | 20230803 | 112900 | 2533275250 | 22850 | 22800 | 22850 | 22800 | 490 |
| 565 | 20230803 | 112800 | 2522102000 | 22800 | 22850 | 22850 | 22800 | 657 |
| 566 | 20230803 | 112700 | 2507117700 | 23000 | 23000 | 23000 | 22800 | 1467 |
| 567 | 20230803 | 112600 | 2473437400 | 23000 | 23000 | 23050 | 23000 | 559 |
| 568 | 20230803 | 112500 | 2460580000 | 22950 | 23000 | 23000 | 22950 | 107 |
| 569 | 20230803 | 112400 | 2458119350 | 23000 | 22900 | 23000 | 22900 | 729 |
| 570 | 20230803 | 112300 | 2441385200 | 22850 | 22850 | 22900 | 22850 | 346 |
| 571 | 20230803 | 112200 | 2433477600 | 22850 | 22950 | 22950 | 22850 | 218 |
| 572 | 20230803 | 112100 | 2428487250 | 22950 | 23250 | 23250 | 22950 | 1005 |
| 573 | 20230803 | 112000 | 2405407550 | 23250 | 22900 | 23300 | 22900 | 322 |
| 574 | 20230803 | 111900 | 2397948750 | 22900 | 22850 | 22900 | 22850 | 30 |
| 575 | 20230803 | 111800 | 2397263000 | 22850 | 22850 | 22900 | 22850 | 473 |
| 576 | 20230803 | 111700 | 2386453400 | 23000 | 22900 | 23000 | 22850 | 218 |
| 577 | 20230803 | 111600 | 2381463650 | 22900 | 23000 | 23000 | 22900 | 197 |
| 578 | 20230803 | 111500 | 2376949250 | 23000 | 23000 | 23000 | 23000 | 149 |
| 579 | 20230803 | 111400 | 2373522250 | 23250 | 23000 | 23250 | 22900 | 601 |
| 580 | 20230803 | 111300 | 2359640100 | 23000 | 23000 | 23000 | 23000 | 61 |
| 581 | 20230803 | 111200 | 2358237100 | 22900 | 22900 | 22900 | 22900 | 213 |
| 582 | 20230803 | 111100 | 2353359400 | 22900 | 22900 | 22900 | 22900 | 87 |
| 583 | 20230803 | 111000 | 2351367100 | 22900 | 22900 | 22900 | 22900 | 1 |
| 584 | 20230803 | 110900 | 2351344200 | 22850 | 22850 | 22850 | 22850 | 5 |
| 585 | 20230803 | 110800 | 2351229950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 586 | 20230803 | 110700 | 2351229950 | 22850 | 22950 | 22950 | 22850 | 436 |
| 587 | 20230803 | 110600 | 2341244500 | 22950 | 23050 | 23050 | 22950 | 148 |
| 588 | 20230803 | 110500 | 2337842950 | 23050 | 23050 | 23100 | 23050 | 103 |
| 589 | 20230803 | 110400 | 2335468750 | 23000 | 23000 | 23000 | 23000 | 397 |
| 590 | 20230803 | 110300 | 2326337750 | 22850 | 22900 | 22950 | 22850 | 136 |
| 591 | 20230803 | 110200 | 2323229500 | 22800 | 23150 | 23150 | 22750 | 921 |
| 592 | 20230803 | 110100 | 2302161650 | 23150 | 22800 | 23150 | 22800 | 1133 |
| 593 | 20230803 | 110000 | 2276169550 | 22750 | 22750 | 22750 | 22600 | 927 |
| 594 | 20230803 | 105900 | 2255145500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 595 | 20230803 | 105800 | 2255145500 | 22700 | 22650 | 22700 | 22650 | 79 |
| 596 | 20230803 | 105700 | 2253352400 | 22650 | 22600 | 22650 | 22600 | 689 |
| 597 | 20230803 | 105600 | 2237747350 | 22600 | 22600 | 22650 | 22600 | 463 |
| 598 | 20230803 | 105500 | 2227283100 | 22600 | 22650 | 22650 | 22600 | 116 |
| 599 | 20230803 | 105400 | 2224661250 | 22650 | 22650 | 22650 | 22550 | 946 |
| 600 | 20230803 | 105300 | 2203321900 | 22650 | 22600 | 22650 | 22600 | 268 |
| 601 | 20230803 | 105200 | 2197263200 | 22650 | 22700 | 22750 | 22650 | 329 |
| 602 | 20230803 | 105100 | 2189799100 | 22650 | 22600 | 22650 | 22600 | 226 |
| 603 | 20230803 | 105000 | 2184680700 | 22600 | 22600 | 22650 | 22550 | 276 |
| 604 | 20230803 | 104900 | 2178453950 | 22700 | 22700 | 22700 | 22500 | 952 |
| 605 | 20230803 | 104800 | 2156947100 | 22550 | 22650 | 22750 | 22550 | 1883 |
| 606 | 20230803 | 104700 | 2114353850 | 22650 | 22650 | 22800 | 22550 | 2254 |
| 607 | 20230803 | 104600 | 2063387400 | 22600 | 22700 | 22900 | 22600 | 2982 |
| 608 | 20230803 | 104500 | 1995843150 | 22800 | 22700 | 22850 | 22700 | 79 |
| 609 | 20230803 | 104400 | 1994047100 | 22600 | 22800 | 22800 | 22600 | 2483 |
| 610 | 20230803 | 104300 | 1937687450 | 22800 | 22850 | 22850 | 22800 | 160 |
| 611 | 20230803 | 104200 | 1934034000 | 22800 | 22850 | 22900 | 22800 | 967 |
| 612 | 20230803 | 104100 | 1911960600 | 22900 | 22950 | 22950 | 22900 | 662 |
| 613 | 20230803 | 104000 | 1896798300 | 23000 | 23000 | 23000 | 23000 | 98 |
| 614 | 20230803 | 103900 | 1894544300 | 23000 | 23000 | 23000 | 22900 | 657 |
| 615 | 20230803 | 103800 | 1879495000 | 22950 | 22950 | 22950 | 22950 | 297 |
| 616 | 20230803 | 103700 | 1872678850 | 22950 | 22950 | 23000 | 22950 | 63 |
| 617 | 20230803 | 103600 | 1871231500 | 23000 | 23000 | 23000 | 23000 | 120 |
| 618 | 20230803 | 103500 | 1868471500 | 23000 | 23000 | 23000 | 23000 | 56 |
| 619 | 20230803 | 103400 | 1867183500 | 22950 | 23000 | 23000 | 22950 | 432 |
| 620 | 20230803 | 103300 | 1857247550 | 22950 | 22850 | 22950 | 22850 | 230 |
| 621 | 20230803 | 103200 | 1851970950 | 22850 | 23000 | 23000 | 22850 | 628 |
| 622 | 20230803 | 103100 | 1837555450 | 23000 | 23100 | 23100 | 23000 | 719 |
| 623 | 20230803 | 103000 | 1821013250 | 23000 | 23000 | 23050 | 23000 | 355 |
| 624 | 20230803 | 102900 | 1812846000 | 22950 | 22900 | 22950 | 22900 | 891 |
| 625 | 20230803 | 102800 | 1792439700 | 22900 | 23000 | 23000 | 22900 | 1237 |
| 626 | 20230803 | 102700 | 1764017950 | 23050 | 23000 | 23050 | 23000 | 31 |
| 627 | 20230803 | 102600 | 1763304200 | 23000 | 23100 | 23150 | 23000 | 304 |
| 628 | 20230803 | 102500 | 1756290950 | 23000 | 23050 | 23050 | 23000 | 279 |
| 629 | 20230803 | 102400 | 1749869900 | 23100 | 23150 | 23150 | 23100 | 140 |
| 630 | 20230803 | 102300 | 1746629900 | 23200 | 23150 | 23200 | 23150 | 57 |
| 631 | 20230803 | 102200 | 1745309150 | 23150 | 23000 | 23150 | 23000 | 53 |
| 632 | 20230803 | 102100 | 1744082400 | 23100 | 23100 | 23100 | 23000 | 344 |
| 633 | 20230803 | 102000 | 1736153100 | 23050 | 23200 | 23200 | 23050 | 85 |
| 634 | 20230803 | 101900 | 1734182000 | 23200 | 23200 | 23200 | 23200 | 100 |
| 635 | 20230803 | 101800 | 1731862000 | 23200 | 23100 | 23200 | 23100 | 847 |
| 636 | 20230803 | 101700 | 1712291200 | 22950 | 23000 | 23000 | 22950 | 745 |
| 637 | 20230803 | 101600 | 1695182000 | 23000 | 23050 | 23100 | 23000 | 528 |
| 638 | 20230803 | 101500 | 1683022250 | 23100 | 23100 | 23100 | 23100 | 33 |
| 639 | 20230803 | 101400 | 1682259950 | 23150 | 23200 | 23200 | 23150 | 515 |
| 640 | 20230803 | 101300 | 1670327050 | 23200 | 23200 | 23200 | 23200 | 13 |
| 641 | 20230803 | 101200 | 1670025450 | 23150 | 23150 | 23150 | 23150 | 20 |
| 642 | 20230803 | 101100 | 1669562450 | 23200 | 23150 | 23200 | 23050 | 439 |
| 643 | 20230803 | 101000 | 1659417700 | 23150 | 23100 | 23150 | 23100 | 21 |
| 644 | 20230803 | 100900 | 1658932550 | 23100 | 23100 | 23100 | 23100 | 110 |
| 645 | 20230803 | 100800 | 1656391550 | 23100 | 23200 | 23200 | 23100 | 403 |
| 646 | 20230803 | 100700 | 1647068350 | 23200 | 23250 | 23250 | 23150 | 221 |
| 647 | 20230803 | 100600 | 1641938050 | 23300 | 23300 | 23300 | 23300 | 11 |
| 648 | 20230803 | 100500 | 1641681750 | 23300 | 23300 | 23300 | 23300 | 27 |
| 649 | 20230803 | 100400 | 1641052650 | 23300 | 23250 | 23300 | 23250 | 438 |
| 650 | 20230803 | 100300 | 1630847750 | 23250 | 23350 | 23350 | 23250 | 434 |
| 651 | 20230803 | 100200 | 1620740200 | 23350 | 23400 | 23400 | 23350 | 297 |
| 652 | 20230803 | 100100 | 1613803550 | 23350 | 23400 | 23400 | 23350 | 324 |
| 653 | 20230803 | 100000 | 1606233050 | 23400 | 23350 | 23400 | 23350 | 158 |
| 654 | 20230803 | 095900 | 1602535950 | 23350 | 23350 | 23350 | 23350 | 120 |
| 655 | 20230803 | 095800 | 1599733950 | 23350 | 23400 | 23400 | 23350 | 725 |
| 656 | 20230803 | 095700 | 1582800150 | 23350 | 23350 | 23350 | 23350 | 83 |
| 657 | 20230803 | 095600 | 1580862100 | 23300 | 23300 | 23350 | 23300 | 407 |
| 658 | 20230803 | 095500 | 1571378350 | 23350 | 23300 | 23350 | 23250 | 547 |
| 659 | 20230803 | 095400 | 1558608400 | 23400 | 23400 | 23400 | 23400 | 27 |
| 660 | 20230803 | 095300 | 1557976600 | 23250 | 23400 | 23400 | 23250 | 152 |
| 661 | 20230803 | 095200 | 1554427600 | 23400 | 23250 | 23400 | 23250 | 1496 |
| 662 | 20230803 | 095100 | 1519468000 | 23250 | 23300 | 23300 | 23250 | 50 |
| 663 | 20230803 | 095000 | 1518304300 | 23250 | 23200 | 23250 | 23200 | 2730 |
| 664 | 20230803 | 094900 | 1454963650 | 23250 | 23400 | 23400 | 23250 | 747 |
| 665 | 20230803 | 094800 | 1437526400 | 23400 | 23350 | 23400 | 23350 | 475 |
| 666 | 20230803 | 094700 | 1426426900 | 23350 | 23350 | 23350 | 23300 | 384 |
| 667 | 20230803 | 094600 | 1417469650 | 23300 | 23350 | 23350 | 23300 | 122 |
| 668 | 20230803 | 094500 | 1414622600 | 23350 | 23300 | 23350 | 23300 | 753 |
| 669 | 20230803 | 094400 | 1397065300 | 23300 | 23250 | 23300 | 23200 | 718 |
| 670 | 20230803 | 094300 | 1380347500 | 23300 | 23350 | 23350 | 23250 | 424 |
| 671 | 20230803 | 094200 | 1370478800 | 23300 | 23250 | 23350 | 23250 | 802 |
| 672 | 20230803 | 094100 | 1351766150 | 23250 | 23200 | 23250 | 23200 | 194 |
| 673 | 20230803 | 094000 | 1347259800 | 23200 | 23300 | 23350 | 23200 | 1059 |
| 674 | 20230803 | 093900 | 1322577350 | 23300 | 23100 | 23300 | 23050 | 1146 |
| 675 | 20230803 | 093800 | 1295961400 | 23100 | 22950 | 23100 | 22950 | 1598 |
| 676 | 20230803 | 093700 | 1259131450 | 22950 | 22900 | 22950 | 22750 | 1440 |
| 677 | 20230803 | 093600 | 1226244400 | 22900 | 22950 | 23000 | 22900 | 523 |
| 678 | 20230803 | 093500 | 1214260750 | 22950 | 22850 | 22950 | 22850 | 189 |
| 679 | 20230803 | 093400 | 1209929550 | 22850 | 23000 | 23000 | 22850 | 1980 |
| 680 | 20230803 | 093300 | 1164604000 | 23000 | 22950 | 23000 | 22900 | 521 |
| 681 | 20230803 | 093200 | 1152639450 | 22900 | 22850 | 22900 | 22850 | 378 |
| 682 | 20230803 | 093100 | 1143983450 | 22850 | 22700 | 22950 | 22700 | 1436 |
| 683 | 20230803 | 093000 | 1111148100 | 22650 | 22600 | 22800 | 22550 | 1101 |
| 684 | 20230803 | 092900 | 1086204100 | 22750 | 22650 | 22750 | 22500 | 2329 |
| 685 | 20230803 | 092800 | 1033662600 | 22650 | 22800 | 22800 | 22600 | 2390 |
| 686 | 20230803 | 092700 | 979411600 | 22750 | 23000 | 23000 | 22750 | 2938 |
| 687 | 20230803 | 092600 | 912378200 | 22950 | 22900 | 22950 | 22850 | 823 |
| 688 | 20230803 | 092500 | 893564250 | 22950 | 23100 | 23100 | 22950 | 6421 |
| 689 | 20230803 | 092400 | 745600000 | 23150 | 23100 | 23150 | 23100 | 135 |
| 690 | 20230803 | 092300 | 742478150 | 23100 | 23150 | 23150 | 23100 | 627 |
| 691 | 20230803 | 092200 | 727994400 | 23100 | 23300 | 23300 | 23100 | 710 |
| 692 | 20230803 | 092100 | 711543650 | 23300 | 23250 | 23350 | 23250 | 623 |
| 693 | 20230803 | 092000 | 697028450 | 23250 | 23250 | 23250 | 23250 | 32 |
| 694 | 20230803 | 091900 | 696284450 | 23250 | 23150 | 23250 | 23100 | 952 |
| 695 | 20230803 | 091800 | 674267700 | 23150 | 23250 | 23250 | 23100 | 281 |
| 696 | 20230803 | 091700 | 667743650 | 23100 | 22950 | 23250 | 22950 | 4628 |
| 697 | 20230803 | 091600 | 560697000 | 22950 | 23000 | 23000 | 22950 | 1094 |
| 698 | 20230803 | 091500 | 535556700 | 23000 | 23200 | 23200 | 23000 | 560 |
| 699 | 20230803 | 091400 | 522642400 | 23200 | 23150 | 23200 | 23100 | 1418 |
| 700 | 20230803 | 091300 | 489818250 | 23100 | 22900 | 23100 | 22800 | 1137 |
| 701 | 20230803 | 091200 | 463777850 | 22900 | 23000 | 23000 | 22900 | 1633 |
| 702 | 20230803 | 091100 | 426281850 | 23150 | 23150 | 23150 | 22950 | 160 |
| 703 | 20230803 | 091000 | 422587300 | 22950 | 22850 | 23200 | 22800 | 572 |
| 704 | 20230803 | 090900 | 409497400 | 22850 | 22800 | 22850 | 22800 | 245 |
| 705 | 20230803 | 090800 | 403904150 | 22800 | 22950 | 22950 | 22800 | 1743 |
| 706 | 20230803 | 090700 | 364066900 | 22950 | 23200 | 23200 | 22950 | 1951 |
| 707 | 20230803 | 090600 | 319139700 | 23250 | 23000 | 23250 | 23000 | 743 |
| 708 | 20230803 | 090500 | 301967750 | 22950 | 23000 | 23000 | 22750 | 2278 |
| 709 | 20230803 | 090400 | 249952950 | 23000 | 23150 | 23350 | 23000 | 2886 |
| 710 | 20230803 | 090300 | 183328750 | 23150 | 23150 | 23300 | 23100 | 814 |
| 711 | 20230803 | 090200 | 164416850 | 23150 | 23150 | 23300 | 23000 | 1303 |
| 712 | 20230803 | 090100 | 134194500 | 23000 | 23000 | 23050 | 22900 | 866 |
| 713 | 20230803 | 090000 | 114287350 | 23000 | 22750 | 23000 | 22700 | 4993 |