37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 204000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 3 | 20230803 | 203900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20230803 | 203800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20230803 | 203700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20230803 | 203600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20230803 | 203500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20230803 | 203400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20230803 | 203300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20230803 | 203200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20230803 | 203100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20230803 | 203000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20230803 | 202900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20230803 | 202800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20230803 | 202700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20230803 | 202600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20230803 | 202500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20230803 | 202400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20230803 | 202300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20230803 | 202200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20230803 | 202100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20230803 | 202000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20230803 | 201900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20230803 | 201800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20230803 | 201700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20230803 | 201600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20230803 | 201500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20230803 | 201400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20230803 | 201300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20230803 | 201200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20230803 | 201100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20230803 | 201000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 33 | 20230803 | 200900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20230803 | 200800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20230803 | 200700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20230803 | 200600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20230803 | 200500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20230803 | 200400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20230803 | 200300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20230803 | 200200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20230803 | 200100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20230803 | 200000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20230803 | 195900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20230803 | 195800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20230803 | 195700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20230803 | 195600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20230803 | 195500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20230803 | 195400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20230803 | 195300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20230803 | 195200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20230803 | 195100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20230803 | 195000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20230803 | 194900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20230803 | 194800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20230803 | 194700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20230803 | 194600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20230803 | 194500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20230803 | 194400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20230803 | 194300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20230803 | 194200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20230803 | 194100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20230803 | 194000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 63 | 20230803 | 193900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20230803 | 193800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20230803 | 193700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20230803 | 193600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20230803 | 193500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20230803 | 193400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20230803 | 193300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20230803 | 193200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20230803 | 193100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20230803 | 193000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20230803 | 192900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20230803 | 192800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20230803 | 192700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20230803 | 192600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20230803 | 192500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20230803 | 192400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20230803 | 192300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20230803 | 192200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20230803 | 192100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20230803 | 192000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20230803 | 191900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20230803 | 191800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20230803 | 191700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20230803 | 191600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20230803 | 191500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20230803 | 191400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20230803 | 191300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20230803 | 191200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20230803 | 191100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20230803 | 191000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 93 | 20230803 | 190900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20230803 | 190800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20230803 | 190700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20230803 | 190600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20230803 | 190500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20230803 | 190400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20230803 | 190300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20230803 | 190200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20230803 | 190100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20230803 | 190000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20230803 | 185900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20230803 | 185800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20230803 | 185700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20230803 | 185600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20230803 | 185500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20230803 | 185400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20230803 | 185300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20230803 | 185200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20230803 | 185100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20230803 | 185000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20230803 | 184900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20230803 | 184800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20230803 | 184700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20230803 | 184600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20230803 | 184500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20230803 | 184400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20230803 | 184300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20230803 | 184200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20230803 | 184100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20230803 | 184000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 123 | 20230803 | 183900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20230803 | 183800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20230803 | 183700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20230803 | 183600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20230803 | 183500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20230803 | 183400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20230803 | 183300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20230803 | 183200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20230803 | 183100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20230803 | 183000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20230803 | 182900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20230803 | 182800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20230803 | 182700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20230803 | 182600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20230803 | 182500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20230803 | 182400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20230803 | 182300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20230803 | 182200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20230803 | 182100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20230803 | 182000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20230803 | 181900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20230803 | 181800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20230803 | 181700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20230803 | 181600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20230803 | 181500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20230803 | 181400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20230803 | 181300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20230803 | 181200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20230803 | 181100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20230803 | 181000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 153 | 20230803 | 180900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20230803 | 180800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20230803 | 180700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20230803 | 180600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20230803 | 180500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20230803 | 180400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20230803 | 180300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20230803 | 180200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20230803 | 180100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20230803 | 180000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20230803 | 175900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20230803 | 175800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20230803 | 175700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20230803 | 175600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20230803 | 175500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20230803 | 175400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20230803 | 175300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20230803 | 175200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20230803 | 175100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20230803 | 175000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20230803 | 174900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20230803 | 174800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20230803 | 174700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20230803 | 174600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20230803 | 174500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20230803 | 174400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20230803 | 174300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20230803 | 174200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20230803 | 174100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20230803 | 174000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 183 | 20230803 | 173900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20230803 | 173800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20230803 | 173700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20230803 | 173600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20230803 | 173500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20230803 | 173400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20230803 | 173300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20230803 | 173200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20230803 | 173100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20230803 | 173000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20230803 | 172900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20230803 | 172800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20230803 | 172700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20230803 | 172600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20230803 | 172500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20230803 | 172400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20230803 | 172300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20230803 | 172200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20230803 | 172100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20230803 | 172000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20230803 | 171900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20230803 | 171800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20230803 | 171700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20230803 | 171600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20230803 | 171500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20230803 | 171400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20230803 | 171300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20230803 | 171200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20230803 | 171100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20230803 | 171000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 213 | 20230803 | 170900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20230803 | 170800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20230803 | 170700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20230803 | 170600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20230803 | 170500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20230803 | 170400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20230803 | 170300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20230803 | 170200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20230803 | 170100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20230803 | 170000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20230803 | 165900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20230803 | 165800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20230803 | 165700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20230803 | 165600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20230803 | 165500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20230803 | 165400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20230803 | 165300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20230803 | 165200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20230803 | 165100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20230803 | 165000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20230803 | 164900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20230803 | 164800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20230803 | 164700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20230803 | 164600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20230803 | 164500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20230803 | 164400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20230803 | 164300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20230803 | 164200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20230803 | 164100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20230803 | 164000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 243 | 20230803 | 163900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20230803 | 163800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20230803 | 163700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20230803 | 163600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20230803 | 163500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20230803 | 163400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20230803 | 163300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20230803 | 163200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20230803 | 163100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20230803 | 163000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20230803 | 162900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20230803 | 162800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20230803 | 162700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20230803 | 162600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20230803 | 162500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20230803 | 162400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20230803 | 162300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20230803 | 162200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20230803 | 162100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20230803 | 162000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20230803 | 161900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20230803 | 161800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20230803 | 161700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20230803 | 161600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20230803 | 161500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20230803 | 161400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20230803 | 161300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20230803 | 161200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20230803 | 161100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20230803 | 161000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 273 | 20230803 | 160900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20230803 | 160800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20230803 | 160700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20230803 | 160600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20230803 | 160500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20230803 | 160400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20230803 | 160300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20230803 | 160200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20230803 | 160100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20230803 | 160000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20230803 | 155900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20230803 | 155800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20230803 | 155700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20230803 | 155600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20230803 | 155500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20230803 | 155400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20230803 | 155300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20230803 | 155200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20230803 | 155100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20230803 | 155000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20230803 | 154900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20230803 | 154800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20230803 | 154700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20230803 | 154600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20230803 | 154500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20230803 | 154400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20230803 | 154300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20230803 | 154200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20230803 | 154100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 302 | 20230803 | 154000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 303 | 20230803 | 153900 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 304 | 20230803 | 153800 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 305 | 20230803 | 153700 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 306 | 20230803 | 153600 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 307 | 20230803 | 153500 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 308 | 20230803 | 153400 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 309 | 20230803 | 153300 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 310 | 20230803 | 153200 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 311 | 20230803 | 153100 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 312 | 20230803 | 153000 | 2587552100 | 44500 | 44500 | 44500 | 44500 | 1599 |
| 313 | 20230803 | 152900 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 314 | 20230803 | 152800 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 315 | 20230803 | 152700 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 316 | 20230803 | 152600 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 317 | 20230803 | 152500 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 318 | 20230803 | 152400 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 319 | 20230803 | 152300 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 320 | 20230803 | 152200 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 321 | 20230803 | 152100 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 322 | 20230803 | 152000 | 2516396600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 323 | 20230803 | 151900 | 2516396600 | 44500 | 44600 | 44600 | 44500 | 370 |
| 324 | 20230803 | 151800 | 2499917800 | 44600 | 44600 | 44600 | 44550 | 497 |
| 325 | 20230803 | 151700 | 2477762150 | 44650 | 44700 | 44700 | 44600 | 562 |
| 326 | 20230803 | 151600 | 2452667700 | 44700 | 44700 | 44700 | 44650 | 295 |
| 327 | 20230803 | 151500 | 2439481550 | 44650 | 44600 | 44700 | 44600 | 66 |
| 328 | 20230803 | 151400 | 2436534500 | 44650 | 44550 | 44650 | 44550 | 791 |
| 329 | 20230803 | 151300 | 2401256200 | 44500 | 44500 | 44550 | 44450 | 175 |
| 330 | 20230803 | 151200 | 2393469950 | 44550 | 44400 | 44550 | 44400 | 731 |
| 331 | 20230803 | 151100 | 2360939950 | 44450 | 44350 | 44450 | 44350 | 74 |
| 332 | 20230803 | 151000 | 2357654450 | 44450 | 44300 | 44450 | 44300 | 26 |
| 333 | 20230803 | 150900 | 2356498900 | 44500 | 44300 | 44500 | 44300 | 609 |
| 334 | 20230803 | 150800 | 2329462050 | 44300 | 44100 | 44300 | 44100 | 286 |
| 335 | 20230803 | 150700 | 2316811700 | 44100 | 44050 | 44100 | 44050 | 89 |
| 336 | 20230803 | 150600 | 2312887500 | 44150 | 44150 | 44150 | 44100 | 156 |
| 337 | 20230803 | 150500 | 2306000150 | 44150 | 44050 | 44150 | 44050 | 51 |
| 338 | 20230803 | 150400 | 2303750300 | 44050 | 44100 | 44150 | 44050 | 64 |
| 339 | 20230803 | 150300 | 2300928150 | 44100 | 44100 | 44150 | 44050 | 69 |
| 340 | 20230803 | 150200 | 2297884900 | 44100 | 44100 | 44100 | 44000 | 67 |
| 341 | 20230803 | 150100 | 2294933550 | 44000 | 44000 | 44100 | 44000 | 649 |
| 342 | 20230803 | 150000 | 2266370600 | 43950 | 44150 | 44150 | 43950 | 451 |
| 343 | 20230803 | 145900 | 2246504450 | 44150 | 44150 | 44150 | 44100 | 106 |
| 344 | 20230803 | 145800 | 2241824700 | 44150 | 44000 | 44150 | 43950 | 581 |
| 345 | 20230803 | 145700 | 2216236000 | 44000 | 44000 | 44000 | 43950 | 183 |
| 346 | 20230803 | 145600 | 2208185100 | 44000 | 44100 | 44100 | 43950 | 388 |
| 347 | 20230803 | 145500 | 2191113500 | 44100 | 44050 | 44100 | 44000 | 158 |
| 348 | 20230803 | 145400 | 2184152100 | 44050 | 43900 | 44050 | 43900 | 252 |
| 349 | 20230803 | 145300 | 2173072800 | 43900 | 44050 | 44050 | 43900 | 175 |
| 350 | 20230803 | 145200 | 2165373550 | 44000 | 44000 | 44000 | 43900 | 276 |
| 351 | 20230803 | 145100 | 2153230750 | 44000 | 44000 | 44000 | 43950 | 179 |
| 352 | 20230803 | 145000 | 2145355750 | 43950 | 44000 | 44000 | 43950 | 289 |
| 353 | 20230803 | 144900 | 2132650100 | 44000 | 43950 | 44050 | 43950 | 430 |
| 354 | 20230803 | 144800 | 2113742700 | 44000 | 43950 | 44050 | 43950 | 182 |
| 355 | 20230803 | 144700 | 2105735650 | 44000 | 44000 | 44000 | 43950 | 315 |
| 356 | 20230803 | 144600 | 2091875800 | 44050 | 43950 | 44050 | 43950 | 81 |
| 357 | 20230803 | 144500 | 2088310000 | 44000 | 44000 | 44000 | 43950 | 380 |
| 358 | 20230803 | 144400 | 2071592750 | 44000 | 44000 | 44000 | 43900 | 153 |
| 359 | 20230803 | 144300 | 2064864650 | 44000 | 44000 | 44000 | 43950 | 125 |
| 360 | 20230803 | 144200 | 2059365550 | 44000 | 44000 | 44000 | 43950 | 207 |
| 361 | 20230803 | 144100 | 2050260550 | 44000 | 44000 | 44000 | 43950 | 199 |
| 362 | 20230803 | 144000 | 2041505500 | 44000 | 43900 | 44000 | 43900 | 132 |
| 363 | 20230803 | 143900 | 2035702200 | 43950 | 43950 | 44000 | 43900 | 155 |
| 364 | 20230803 | 143800 | 2028886950 | 44000 | 44000 | 44000 | 43950 | 137 |
| 365 | 20230803 | 143700 | 2022859750 | 44000 | 43950 | 44000 | 43950 | 137 |
| 366 | 20230803 | 143600 | 2016832000 | 44000 | 44050 | 44050 | 44000 | 279 |
| 367 | 20230803 | 143500 | 2004551800 | 44050 | 43950 | 44050 | 43950 | 681 |
| 368 | 20230803 | 143400 | 1974589300 | 44000 | 44000 | 44100 | 43950 | 432 |
| 369 | 20230803 | 143300 | 1955577750 | 44000 | 43950 | 44000 | 43900 | 271 |
| 370 | 20230803 | 143200 | 1943665250 | 43950 | 43850 | 43950 | 43850 | 226 |
| 371 | 20230803 | 143100 | 1933749250 | 43900 | 44000 | 44000 | 43900 | 801 |
| 372 | 20230803 | 143000 | 1898581150 | 43950 | 44150 | 44150 | 43950 | 358 |
| 373 | 20230803 | 142900 | 1882819200 | 44100 | 44000 | 44150 | 44000 | 763 |
| 374 | 20230803 | 142800 | 1849232400 | 43950 | 43950 | 44000 | 43950 | 70 |
| 375 | 20230803 | 142700 | 1846154100 | 43950 | 44000 | 44000 | 43900 | 96 |
| 376 | 20230803 | 142600 | 1841934250 | 43950 | 44000 | 44000 | 43950 | 95 |
| 377 | 20230803 | 142500 | 1837755050 | 43900 | 44050 | 44050 | 43900 | 489 |
| 378 | 20230803 | 142400 | 1816238400 | 44050 | 43900 | 44050 | 43900 | 416 |
| 379 | 20230803 | 142300 | 1797943400 | 44000 | 44000 | 44000 | 43900 | 68 |
| 380 | 20230803 | 142200 | 1794955150 | 43950 | 44000 | 44000 | 43950 | 81 |
| 381 | 20230803 | 142100 | 1791393950 | 44000 | 43950 | 44000 | 43950 | 122 |
| 382 | 20230803 | 142000 | 1786028150 | 43950 | 43900 | 43950 | 43900 | 231 |
| 383 | 20230803 | 141900 | 1775886600 | 43850 | 43850 | 43900 | 43850 | 56 |
| 384 | 20230803 | 141800 | 1773429500 | 43900 | 43900 | 43900 | 43850 | 22 |
| 385 | 20230803 | 141700 | 1772463750 | 43900 | 43900 | 43900 | 43900 | 42 |
| 386 | 20230803 | 141600 | 1770619950 | 43900 | 44000 | 44000 | 43900 | 20 |
| 387 | 20230803 | 141500 | 1769740850 | 43950 | 43850 | 43950 | 43850 | 91 |
| 388 | 20230803 | 141400 | 1765742800 | 43900 | 43900 | 43900 | 43900 | 22 |
| 389 | 20230803 | 141300 | 1764777000 | 43950 | 43900 | 43950 | 43900 | 134 |
| 390 | 20230803 | 141200 | 1758894150 | 43900 | 43850 | 43900 | 43850 | 83 |
| 391 | 20230803 | 141100 | 1755250700 | 43850 | 43850 | 43900 | 43850 | 95 |
| 392 | 20230803 | 141000 | 1751080500 | 43850 | 43900 | 43900 | 43850 | 154 |
| 393 | 20230803 | 140900 | 1744320800 | 43950 | 44000 | 44000 | 43950 | 101 |
| 394 | 20230803 | 140800 | 1739879600 | 44000 | 44150 | 44150 | 44000 | 283 |
| 395 | 20230803 | 140700 | 1727404350 | 44100 | 44250 | 44300 | 44100 | 1887 |
| 396 | 20230803 | 140600 | 1643963550 | 44250 | 44250 | 44300 | 44250 | 27 |
| 397 | 20230803 | 140500 | 1642768100 | 44300 | 44300 | 44300 | 44300 | 34 |
| 398 | 20230803 | 140400 | 1641261900 | 44300 | 44300 | 44300 | 44300 | 40 |
| 399 | 20230803 | 140300 | 1639489900 | 44300 | 44250 | 44350 | 44250 | 29 |
| 400 | 20230803 | 140200 | 1638205050 | 44250 | 44300 | 44300 | 44250 | 31 |
| 401 | 20230803 | 140100 | 1636832700 | 44300 | 44300 | 44300 | 44250 | 38 |
| 402 | 20230803 | 140000 | 1635149350 | 44300 | 44250 | 44300 | 44250 | 23 |
| 403 | 20230803 | 135900 | 1634130650 | 44250 | 44300 | 44300 | 44250 | 23 |
| 404 | 20230803 | 135800 | 1633112000 | 44300 | 44300 | 44300 | 44250 | 216 |
| 405 | 20230803 | 135700 | 1623544150 | 44250 | 44250 | 44300 | 44250 | 145 |
| 406 | 20230803 | 135600 | 1617127200 | 44300 | 44250 | 44300 | 44250 | 11 |
| 407 | 20230803 | 135500 | 1616640150 | 44250 | 44200 | 44250 | 44200 | 18 |
| 408 | 20230803 | 135400 | 1615843800 | 44200 | 44250 | 44300 | 44200 | 21 |
| 409 | 20230803 | 135300 | 1614914550 | 44250 | 44200 | 44250 | 44200 | 21 |
| 410 | 20230803 | 135200 | 1613985350 | 44200 | 44250 | 44250 | 44200 | 29 |
| 411 | 20230803 | 135100 | 1612702500 | 44200 | 44200 | 44200 | 44150 | 170 |
| 412 | 20230803 | 135000 | 1605188650 | 44150 | 44150 | 44200 | 44150 | 25 |
| 413 | 20230803 | 134900 | 1604084650 | 44150 | 44200 | 44200 | 44150 | 18 |
| 414 | 20230803 | 134800 | 1603289250 | 44200 | 44150 | 44200 | 44150 | 8 |
| 415 | 20230803 | 134700 | 1602935800 | 44200 | 44200 | 44200 | 44150 | 23 |
| 416 | 20230803 | 134600 | 1601919350 | 44150 | 44150 | 44150 | 44150 | 5 |
| 417 | 20230803 | 134500 | 1601698600 | 44100 | 44050 | 44150 | 44050 | 452 |
| 418 | 20230803 | 134400 | 1581762150 | 44100 | 44100 | 44150 | 44100 | 90 |
| 419 | 20230803 | 134300 | 1577792900 | 44150 | 44150 | 44150 | 44150 | 228 |
| 420 | 20230803 | 134200 | 1567726700 | 44150 | 44050 | 44150 | 44050 | 98 |
| 421 | 20230803 | 134100 | 1563401050 | 44050 | 44100 | 44100 | 44050 | 79 |
| 422 | 20230803 | 134000 | 1559917200 | 44150 | 44100 | 44150 | 44100 | 15 |
| 423 | 20230803 | 133900 | 1559255050 | 44100 | 44050 | 44100 | 44050 | 218 |
| 424 | 20230803 | 133800 | 1549641500 | 44050 | 44100 | 44100 | 44050 | 7 |
| 425 | 20230803 | 133700 | 1549332850 | 44050 | 44100 | 44100 | 44050 | 26 |
| 426 | 20230803 | 133600 | 1548187300 | 44100 | 44050 | 44100 | 44050 | 153 |
| 427 | 20230803 | 133500 | 1541443900 | 44050 | 44050 | 44050 | 44000 | 29 |
| 428 | 20230803 | 133400 | 1540167400 | 44000 | 44000 | 44050 | 44000 | 18 |
| 429 | 20230803 | 133300 | 1539374600 | 44000 | 44050 | 44050 | 44000 | 25 |
| 430 | 20230803 | 133200 | 1538274300 | 44000 | 44000 | 44000 | 44000 | 2 |
| 431 | 20230803 | 133100 | 1538186300 | 44000 | 44000 | 44050 | 44000 | 20 |
| 432 | 20230803 | 133000 | 1537306050 | 44000 | 44000 | 44050 | 44000 | 209 |
| 433 | 20230803 | 132900 | 1528109800 | 44000 | 44050 | 44050 | 44000 | 23 |
| 434 | 20230803 | 132800 | 1527097550 | 44000 | 44000 | 44000 | 44000 | 6 |
| 435 | 20230803 | 132700 | 1526833550 | 44000 | 44050 | 44100 | 44000 | 43 |
| 436 | 20230803 | 132600 | 1524939250 | 44100 | 44100 | 44100 | 44100 | 5 |
| 437 | 20230803 | 132500 | 1524718750 | 44050 | 44050 | 44100 | 44050 | 31 |
| 438 | 20230803 | 132400 | 1523352950 | 44050 | 44050 | 44050 | 44050 | 5 |
| 439 | 20230803 | 132300 | 1523132700 | 44150 | 44000 | 44150 | 44000 | 66 |
| 440 | 20230803 | 132200 | 1520227650 | 44000 | 43950 | 44000 | 43950 | 193 |
| 441 | 20230803 | 132100 | 1511742850 | 43950 | 43900 | 43950 | 43900 | 68 |
| 442 | 20230803 | 132000 | 1508755150 | 43900 | 43950 | 43950 | 43900 | 16 |
| 443 | 20230803 | 131900 | 1508052000 | 44050 | 44150 | 44150 | 44000 | 491 |
| 444 | 20230803 | 131800 | 1486430100 | 44200 | 44150 | 44200 | 44150 | 149 |
| 445 | 20230803 | 131700 | 1479849250 | 44200 | 44150 | 44200 | 44150 | 11 |
| 446 | 20230803 | 131600 | 1479363350 | 44150 | 44150 | 44150 | 44150 | 18 |
| 447 | 20230803 | 131500 | 1478568650 | 44200 | 44150 | 44200 | 44150 | 7 |
| 448 | 20230803 | 131400 | 1478259350 | 44200 | 44150 | 44200 | 44150 | 23 |
| 449 | 20230803 | 131300 | 1477243600 | 44150 | 44150 | 44200 | 44150 | 26 |
| 450 | 20230803 | 131200 | 1476094850 | 44200 | 44250 | 44250 | 44200 | 68 |
| 451 | 20230803 | 131100 | 1473088700 | 44250 | 44200 | 44250 | 44200 | 7 |
| 452 | 20230803 | 131000 | 1472779050 | 44250 | 44200 | 44250 | 44200 | 12 |
| 453 | 20230803 | 130900 | 1472248400 | 44200 | 44150 | 44200 | 44150 | 178 |
| 454 | 20230803 | 130800 | 1464384900 | 44150 | 44200 | 44200 | 44150 | 21 |
| 455 | 20230803 | 130700 | 1463457500 | 44200 | 44200 | 44200 | 44200 | 68 |
| 456 | 20230803 | 130600 | 1460451900 | 44200 | 44200 | 44250 | 44200 | 57 |
| 457 | 20230803 | 130500 | 1457932250 | 44200 | 44250 | 44250 | 44200 | 7 |
| 458 | 20230803 | 130400 | 1457622600 | 44200 | 44250 | 44250 | 44200 | 75 |
| 459 | 20230803 | 130300 | 1454307300 | 44200 | 44200 | 44200 | 44200 | 82 |
| 460 | 20230803 | 130200 | 1450682900 | 44250 | 44250 | 44250 | 44250 | 5 |
| 461 | 20230803 | 130100 | 1450461650 | 44200 | 44200 | 44250 | 44200 | 740 |
| 462 | 20230803 | 130000 | 1417753400 | 44250 | 44250 | 44300 | 44250 | 37 |
| 463 | 20230803 | 125900 | 1416115850 | 44250 | 44250 | 44250 | 44250 | 1 |
| 464 | 20230803 | 125800 | 1416071600 | 44300 | 44300 | 44300 | 44300 | 193 |
| 465 | 20230803 | 125700 | 1407521700 | 44350 | 44300 | 44350 | 44300 | 10 |
| 466 | 20230803 | 125600 | 1407078450 | 44350 | 44300 | 44350 | 44300 | 128 |
| 467 | 20230803 | 125500 | 1401402550 | 44300 | 44300 | 44300 | 44300 | 2 |
| 468 | 20230803 | 125400 | 1401313950 | 44350 | 44350 | 44350 | 44350 | 6 |
| 469 | 20230803 | 125300 | 1401047850 | 44300 | 44300 | 44350 | 44300 | 163 |
| 470 | 20230803 | 125200 | 1393826700 | 44350 | 44300 | 44350 | 44300 | 73 |
| 471 | 20230803 | 125100 | 1390590050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 472 | 20230803 | 125000 | 1390590050 | 44300 | 44300 | 44350 | 44300 | 28 |
| 473 | 20230803 | 124900 | 1389349350 | 44350 | 44350 | 44350 | 44350 | 5 |
| 474 | 20230803 | 124800 | 1389127600 | 44350 | 44300 | 44350 | 44300 | 7 |
| 475 | 20230803 | 124700 | 1388817250 | 44300 | 44350 | 44350 | 44300 | 88 |
| 476 | 20230803 | 124600 | 1384915350 | 44350 | 44300 | 44350 | 44300 | 10 |
| 477 | 20230803 | 124500 | 1384472100 | 44300 | 44350 | 44350 | 44300 | 31 |
| 478 | 20230803 | 124400 | 1383097350 | 44350 | 44350 | 44350 | 44350 | 5 |
| 479 | 20230803 | 124300 | 1382875600 | 44300 | 44350 | 44350 | 44300 | 49 |
| 480 | 20230803 | 124200 | 1380704650 | 44300 | 44300 | 44300 | 44300 | 6 |
| 481 | 20230803 | 124100 | 1380438850 | 44350 | 44350 | 44350 | 44350 | 5 |
| 482 | 20230803 | 124000 | 1380217100 | 44350 | 44350 | 44350 | 44300 | 58 |
| 483 | 20230803 | 123900 | 1377644900 | 44300 | 44350 | 44350 | 44300 | 38 |
| 484 | 20230803 | 123800 | 1375961250 | 44300 | 44350 | 44350 | 44300 | 50 |
| 485 | 20230803 | 123700 | 1373743900 | 44350 | 44350 | 44350 | 44350 | 5 |
| 486 | 20230803 | 123600 | 1373522150 | 44350 | 44350 | 44350 | 44350 | 6 |
| 487 | 20230803 | 123500 | 1373256050 | 44250 | 44350 | 44450 | 44250 | 56 |
| 488 | 20230803 | 123400 | 1370774150 | 44450 | 44450 | 44450 | 44450 | 1 |
| 489 | 20230803 | 123300 | 1370729700 | 44450 | 44450 | 44450 | 44400 | 33 |
| 490 | 20230803 | 123200 | 1369264200 | 44400 | 44350 | 44400 | 44350 | 50 |
| 491 | 20230803 | 123100 | 1367044750 | 44350 | 44400 | 44400 | 44350 | 17 |
| 492 | 20230803 | 123000 | 1366290500 | 44350 | 44350 | 44350 | 44350 | 7 |
| 493 | 20230803 | 122900 | 1365980050 | 44400 | 44350 | 44400 | 44350 | 12 |
| 494 | 20230803 | 122800 | 1365447600 | 44450 | 44300 | 44450 | 44300 | 224 |
| 495 | 20230803 | 122700 | 1355518100 | 44300 | 44250 | 44300 | 44250 | 227 |
| 496 | 20230803 | 122600 | 1345462900 | 44250 | 44250 | 44250 | 44250 | 5 |
| 497 | 20230803 | 122500 | 1345241650 | 44250 | 44300 | 44300 | 44250 | 23 |
| 498 | 20230803 | 122400 | 1344222850 | 44300 | 44200 | 44300 | 44200 | 167 |
| 499 | 20230803 | 122300 | 1336832700 | 44200 | 44200 | 44250 | 44200 | 50 |
| 500 | 20230803 | 122200 | 1334621250 | 44200 | 44200 | 44200 | 44200 | 5 |
| 501 | 20230803 | 122100 | 1334400250 | 44250 | 44200 | 44250 | 44200 | 8 |
| 502 | 20230803 | 122000 | 1334046350 | 44250 | 44250 | 44250 | 44250 | 5 |
| 503 | 20230803 | 121900 | 1333825100 | 44200 | 44200 | 44250 | 44200 | 10 |
| 504 | 20230803 | 121800 | 1333382850 | 44200 | 44200 | 44200 | 44200 | 57 |
| 505 | 20230803 | 121700 | 1330863450 | 44250 | 44250 | 44250 | 44250 | 6 |
| 506 | 20230803 | 121600 | 1330597950 | 44250 | 44200 | 44250 | 44200 | 8 |
| 507 | 20230803 | 121500 | 1330244050 | 44250 | 44200 | 44250 | 44200 | 16 |
| 508 | 20230803 | 121400 | 1329536600 | 44200 | 44250 | 44250 | 44200 | 23 |
| 509 | 20230803 | 121300 | 1328519750 | 44200 | 44200 | 44200 | 44200 | 6 |
| 510 | 20230803 | 121200 | 1328254550 | 44250 | 44200 | 44250 | 44200 | 289 |
| 511 | 20230803 | 121100 | 1315480450 | 44250 | 44200 | 44250 | 44200 | 8 |
| 512 | 20230803 | 121000 | 1315126600 | 44200 | 44300 | 44300 | 44200 | 31 |
| 513 | 20230803 | 120900 | 1313755500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 514 | 20230803 | 120800 | 1313755500 | 44250 | 44250 | 44250 | 44200 | 152 |
| 515 | 20230803 | 120700 | 1307033050 | 44300 | 44300 | 44300 | 44300 | 6 |
| 516 | 20230803 | 120600 | 1306767250 | 44250 | 44250 | 44300 | 44250 | 23 |
| 517 | 20230803 | 120500 | 1305749350 | 44250 | 44250 | 44250 | 44250 | 20 |
| 518 | 20230803 | 120400 | 1304864350 | 44200 | 44200 | 44250 | 44200 | 11 |
| 519 | 20230803 | 120300 | 1304377900 | 44200 | 44250 | 44300 | 44200 | 71 |
| 520 | 20230803 | 120200 | 1301235950 | 44250 | 44300 | 44300 | 44250 | 116 |
| 521 | 20230803 | 120100 | 1296102650 | 44250 | 44250 | 44250 | 44250 | 7 |
| 522 | 20230803 | 120000 | 1295792900 | 44300 | 44350 | 44350 | 44300 | 26 |
| 523 | 20230803 | 115900 | 1294640850 | 44350 | 44350 | 44350 | 44350 | 5 |
| 524 | 20230803 | 115800 | 1294419100 | 44300 | 44300 | 44350 | 44300 | 31 |
| 525 | 20230803 | 115700 | 1293045500 | 44350 | 44350 | 44350 | 44350 | 33 |
| 526 | 20230803 | 115600 | 1291581950 | 44350 | 44300 | 44350 | 44300 | 8 |
| 527 | 20230803 | 115500 | 1291227300 | 44350 | 44300 | 44350 | 44300 | 36 |
| 528 | 20230803 | 115400 | 1289632250 | 44300 | 44250 | 44300 | 44250 | 139 |
| 529 | 20230803 | 115300 | 1283475550 | 44250 | 44250 | 44250 | 44250 | 2 |
| 530 | 20230803 | 115200 | 1283387050 | 44300 | 44300 | 44300 | 44300 | 15 |
| 531 | 20230803 | 115100 | 1282722550 | 44250 | 44200 | 44250 | 44200 | 117 |
| 532 | 20230803 | 115000 | 1277545650 | 44200 | 44200 | 44200 | 44200 | 15 |
| 533 | 20230803 | 114900 | 1276882650 | 44200 | 44200 | 44200 | 44200 | 7 |
| 534 | 20230803 | 114800 | 1276573250 | 44200 | 44200 | 44200 | 44200 | 48 |
| 535 | 20230803 | 114700 | 1274451650 | 44200 | 44100 | 44200 | 44100 | 10 |
| 536 | 20230803 | 114600 | 1274010150 | 44100 | 44100 | 44150 | 44100 | 12 |
| 537 | 20230803 | 114500 | 1273480700 | 44100 | 44150 | 44150 | 44100 | 34 |
| 538 | 20230803 | 114400 | 1271981050 | 44100 | 44100 | 44100 | 44100 | 10 |
| 539 | 20230803 | 114300 | 1271540050 | 44150 | 44150 | 44150 | 44150 | 6 |
| 540 | 20230803 | 114200 | 1271275150 | 44150 | 44100 | 44150 | 44100 | 58 |
| 541 | 20230803 | 114100 | 1268715000 | 44100 | 44100 | 44100 | 44100 | 32 |
| 542 | 20230803 | 114000 | 1267303800 | 44100 | 44100 | 44100 | 44100 | 28 |
| 543 | 20230803 | 113900 | 1266069000 | 44100 | 44150 | 44150 | 44100 | 166 |
| 544 | 20230803 | 113800 | 1258748300 | 44150 | 44200 | 44200 | 44150 | 397 |
| 545 | 20230803 | 113700 | 1241206300 | 44200 | 44250 | 44250 | 44200 | 268 |
| 546 | 20230803 | 113600 | 1229357750 | 44250 | 44250 | 44250 | 44250 | 241 |
| 547 | 20230803 | 113500 | 1218693500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 548 | 20230803 | 113400 | 1218693500 | 44250 | 44250 | 44250 | 44250 | 99 |
| 549 | 20230803 | 113300 | 1214312750 | 44250 | 44350 | 44400 | 44250 | 457 |
| 550 | 20230803 | 113200 | 1194047000 | 44350 | 44300 | 44350 | 44300 | 234 |
| 551 | 20230803 | 113100 | 1183679650 | 44300 | 44300 | 44300 | 44300 | 3 |
| 552 | 20230803 | 113000 | 1183546750 | 44300 | 44300 | 44300 | 44300 | 4 |
| 553 | 20230803 | 112900 | 1183369550 | 44350 | 44300 | 44350 | 44300 | 159 |
| 554 | 20230803 | 112800 | 1176319600 | 44350 | 44350 | 44350 | 44350 | 121 |
| 555 | 20230803 | 112700 | 1170953250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 556 | 20230803 | 112600 | 1170953250 | 44350 | 44350 | 44350 | 44300 | 149 |
| 557 | 20230803 | 112500 | 1164345200 | 44350 | 44350 | 44350 | 44350 | 39 |
| 558 | 20230803 | 112400 | 1162615550 | 44400 | 44400 | 44400 | 44400 | 4 |
| 559 | 20230803 | 112300 | 1162437950 | 44350 | 44350 | 44350 | 44350 | 37 |
| 560 | 20230803 | 112200 | 1160797000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 561 | 20230803 | 112100 | 1160797000 | 44350 | 44250 | 44350 | 44250 | 305 |
| 562 | 20230803 | 112000 | 1147286250 | 44150 | 44200 | 44200 | 44150 | 22 |
| 563 | 20230803 | 111900 | 1146314750 | 44200 | 44200 | 44200 | 44200 | 26 |
| 564 | 20230803 | 111800 | 1145165550 | 44150 | 44150 | 44150 | 44100 | 180 |
| 565 | 20230803 | 111700 | 1137218650 | 44150 | 44150 | 44150 | 44150 | 67 |
| 566 | 20230803 | 111600 | 1134260600 | 44150 | 44200 | 44200 | 44150 | 233 |
| 567 | 20230803 | 111500 | 1123965650 | 44200 | 44200 | 44200 | 44200 | 166 |
| 568 | 20230803 | 111400 | 1116628450 | 44200 | 44250 | 44250 | 44200 | 383 |
| 569 | 20230803 | 111300 | 1099685000 | 44300 | 44300 | 44350 | 44300 | 358 |
| 570 | 20230803 | 111200 | 1083823500 | 44300 | 44350 | 44350 | 44250 | 93 |
| 571 | 20230803 | 111100 | 1079703200 | 44350 | 44200 | 44350 | 44200 | 187 |
| 572 | 20230803 | 111000 | 1071425450 | 44200 | 44150 | 44200 | 44150 | 78 |
| 573 | 20230803 | 110900 | 1067978750 | 44150 | 44050 | 44150 | 44050 | 69 |
| 574 | 20230803 | 110800 | 1064935850 | 44100 | 44100 | 44100 | 44050 | 343 |
| 575 | 20230803 | 110700 | 1049810500 | 44100 | 44150 | 44150 | 44100 | 10 |
| 576 | 20230803 | 110600 | 1049369250 | 44050 | 44000 | 44100 | 44000 | 102 |
| 577 | 20230803 | 110500 | 1044872850 | 44000 | 43950 | 44000 | 43950 | 226 |
| 578 | 20230803 | 110400 | 1034929500 | 43950 | 43950 | 43950 | 43950 | 21 |
| 579 | 20230803 | 110300 | 1034006550 | 44000 | 43950 | 44000 | 43950 | 56 |
| 580 | 20230803 | 110200 | 1031542800 | 44000 | 44000 | 44000 | 44000 | 9 |
| 581 | 20230803 | 110100 | 1031146800 | 43950 | 44000 | 44000 | 43950 | 65 |
| 582 | 20230803 | 110000 | 1028288550 | 44000 | 44000 | 44050 | 43950 | 111 |
| 583 | 20230803 | 105900 | 1023402950 | 44000 | 43950 | 44000 | 43950 | 12 |
| 584 | 20230803 | 105800 | 1022875300 | 43950 | 44000 | 44000 | 43950 | 28 |
| 585 | 20230803 | 105700 | 1021644300 | 44000 | 43950 | 44000 | 43950 | 664 |
| 586 | 20230803 | 105600 | 992432400 | 43950 | 43950 | 43950 | 43950 | 79 |
| 587 | 20230803 | 105500 | 988960350 | 43950 | 43950 | 43950 | 43950 | 108 |
| 588 | 20230803 | 105400 | 984213750 | 43950 | 43950 | 43950 | 43950 | 2 |
| 589 | 20230803 | 105300 | 984125850 | 43950 | 43950 | 43950 | 43950 | 212 |
| 590 | 20230803 | 105200 | 974808450 | 43950 | 43950 | 43950 | 43950 | 4 |
| 591 | 20230803 | 105100 | 974632650 | 43950 | 43950 | 44000 | 43950 | 168 |
| 592 | 20230803 | 105000 | 967246800 | 43950 | 43950 | 43950 | 43950 | 43 |
| 593 | 20230803 | 104900 | 965356950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 594 | 20230803 | 104800 | 965356950 | 43950 | 44000 | 44000 | 43950 | 76 |
| 595 | 20230803 | 104700 | 962016650 | 43950 | 44000 | 44000 | 43950 | 297 |
| 596 | 20230803 | 104600 | 948962250 | 44000 | 43950 | 44000 | 43950 | 539 |
| 597 | 20230803 | 104500 | 925268900 | 43950 | 44050 | 44050 | 43950 | 955 |
| 598 | 20230803 | 104400 | 883217850 | 44050 | 44050 | 44200 | 44000 | 1636 |
| 599 | 20230803 | 104300 | 810982600 | 44000 | 43950 | 44000 | 43950 | 104 |
| 600 | 20230803 | 104200 | 806411150 | 43950 | 43900 | 43950 | 43900 | 105 |
| 601 | 20230803 | 104100 | 801799350 | 43900 | 43900 | 43900 | 43900 | 38 |
| 602 | 20230803 | 104000 | 800131150 | 43900 | 43900 | 43900 | 43900 | 50 |
| 603 | 20230803 | 103900 | 797936150 | 43900 | 43950 | 43950 | 43900 | 22 |
| 604 | 20230803 | 103800 | 796970250 | 43900 | 43900 | 43900 | 43900 | 6 |
| 605 | 20230803 | 103700 | 796706850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 606 | 20230803 | 103600 | 796706850 | 43900 | 43950 | 43950 | 43900 | 97 |
| 607 | 20230803 | 103500 | 792446350 | 43950 | 43900 | 43950 | 43900 | 107 |
| 608 | 20230803 | 103400 | 787748600 | 43850 | 43850 | 43850 | 43850 | 1 |
| 609 | 20230803 | 103300 | 787704750 | 43850 | 43850 | 43850 | 43850 | 74 |
| 610 | 20230803 | 103200 | 784459850 | 43850 | 43950 | 43950 | 43850 | 383 |
| 611 | 20230803 | 103100 | 767658750 | 43950 | 43950 | 43950 | 43950 | 37 |
| 612 | 20230803 | 103000 | 766032600 | 43950 | 44000 | 44000 | 43950 | 25 |
| 613 | 20230803 | 102900 | 764933700 | 43950 | 43950 | 43950 | 43950 | 36 |
| 614 | 20230803 | 102800 | 763351500 | 43950 | 43950 | 43950 | 43950 | 62 |
| 615 | 20230803 | 102700 | 760626600 | 44000 | 43950 | 44000 | 43900 | 464 |
| 616 | 20230803 | 102600 | 740230900 | 44000 | 44050 | 44050 | 44000 | 390 |
| 617 | 20230803 | 102500 | 723053550 | 44050 | 44050 | 44050 | 44050 | 5 |
| 618 | 20230803 | 102400 | 722833300 | 44150 | 44100 | 44150 | 44050 | 46 |
| 619 | 20230803 | 102300 | 720804850 | 44150 | 44150 | 44200 | 44150 | 17 |
| 620 | 20230803 | 102200 | 720053700 | 44200 | 44300 | 44300 | 44200 | 147 |
| 621 | 20230803 | 102100 | 713551750 | 44300 | 44300 | 44300 | 44300 | 79 |
| 622 | 20230803 | 102000 | 710052050 | 44300 | 44250 | 44300 | 44250 | 305 |
| 623 | 20230803 | 101900 | 696551500 | 44200 | 44200 | 44250 | 44200 | 226 |
| 624 | 20230803 | 101800 | 686561350 | 44200 | 43900 | 44200 | 43900 | 950 |
| 625 | 20230803 | 101700 | 644671900 | 43900 | 43850 | 43900 | 43850 | 64 |
| 626 | 20230803 | 101600 | 641862950 | 43850 | 43700 | 43950 | 43700 | 166 |
| 627 | 20230803 | 101500 | 634581900 | 43650 | 43600 | 43650 | 43600 | 43 |
| 628 | 20230803 | 101400 | 632705000 | 43650 | 43650 | 43650 | 43600 | 95 |
| 629 | 20230803 | 101300 | 628561550 | 43650 | 43650 | 43650 | 43650 | 15 |
| 630 | 20230803 | 101200 | 627906800 | 43550 | 43600 | 43600 | 43550 | 47 |
| 631 | 20230803 | 101100 | 625858350 | 43600 | 43600 | 43600 | 43600 | 5 |
| 632 | 20230803 | 101000 | 625640350 | 43700 | 43550 | 43700 | 43500 | 33 |
| 633 | 20230803 | 100900 | 624204000 | 43550 | 43550 | 43550 | 43550 | 50 |
| 634 | 20230803 | 100800 | 622026500 | 43550 | 43400 | 43550 | 43400 | 52 |
| 635 | 20230803 | 100700 | 619766700 | 43500 | 43450 | 43500 | 43350 | 139 |
| 636 | 20230803 | 100600 | 613730050 | 43700 | 43700 | 43700 | 43500 | 295 |
| 637 | 20230803 | 100500 | 600869950 | 43650 | 43650 | 43650 | 43650 | 102 |
| 638 | 20230803 | 100400 | 596417650 | 43650 | 43650 | 43650 | 43650 | 179 |
| 639 | 20230803 | 100300 | 588604300 | 43650 | 43600 | 43650 | 43600 | 43 |
| 640 | 20230803 | 100200 | 586727600 | 43600 | 43750 | 43750 | 43600 | 168 |
| 641 | 20230803 | 100100 | 579393400 | 43750 | 43750 | 43750 | 43750 | 16 |
| 642 | 20230803 | 100000 | 578693400 | 43800 | 43800 | 43800 | 43800 | 12 |
| 643 | 20230803 | 095900 | 578167800 | 43800 | 43700 | 43800 | 43700 | 122 |
| 644 | 20230803 | 095800 | 572825400 | 43700 | 43700 | 43750 | 43700 | 369 |
| 645 | 20230803 | 095700 | 556699000 | 43750 | 43750 | 43750 | 43750 | 84 |
| 646 | 20230803 | 095600 | 553024000 | 43750 | 43800 | 43800 | 43750 | 55 |
| 647 | 20230803 | 095500 | 550617250 | 43850 | 43850 | 43850 | 43850 | 157 |
| 648 | 20230803 | 095400 | 543732800 | 43850 | 43850 | 43850 | 43850 | 11 |
| 649 | 20230803 | 095300 | 543250450 | 43850 | 43900 | 43900 | 43850 | 33 |
| 650 | 20230803 | 095200 | 541802900 | 43900 | 43950 | 43950 | 43900 | 61 |
| 651 | 20230803 | 095100 | 539124750 | 43950 | 43950 | 43950 | 43950 | 73 |
| 652 | 20230803 | 095000 | 535916400 | 44000 | 44000 | 44000 | 44000 | 3 |
| 653 | 20230803 | 094900 | 535784400 | 44050 | 44050 | 44100 | 44050 | 224 |
| 654 | 20230803 | 094800 | 525910700 | 44050 | 44050 | 44050 | 44050 | 105 |
| 655 | 20230803 | 094700 | 521285450 | 44050 | 43950 | 44050 | 43950 | 8 |
| 656 | 20230803 | 094600 | 520933650 | 44050 | 43900 | 44050 | 43900 | 153 |
| 657 | 20230803 | 094500 | 514208600 | 43850 | 43700 | 43850 | 43700 | 252 |
| 658 | 20230803 | 094400 | 503159650 | 43850 | 43800 | 43850 | 43700 | 140 |
| 659 | 20230803 | 094300 | 497030100 | 43850 | 43850 | 43850 | 43850 | 12 |
| 660 | 20230803 | 094200 | 496503900 | 43850 | 43850 | 43850 | 43850 | 41 |
| 661 | 20230803 | 094100 | 494706050 | 43800 | 43800 | 43800 | 43800 | 8 |
| 662 | 20230803 | 094000 | 494355650 | 43800 | 43850 | 43850 | 43800 | 345 |
| 663 | 20230803 | 093900 | 479228300 | 43900 | 43900 | 43900 | 43900 | 43 |
| 664 | 20230803 | 093800 | 477340600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 665 | 20230803 | 093700 | 477340600 | 43900 | 43900 | 43900 | 43900 | 1 |
| 666 | 20230803 | 093600 | 477296700 | 43850 | 43850 | 43850 | 43850 | 8 |
| 667 | 20230803 | 093500 | 476945900 | 43850 | 43850 | 43850 | 43850 | 6 |
| 668 | 20230803 | 093400 | 476682800 | 43900 | 43950 | 43950 | 43900 | 172 |
| 669 | 20230803 | 093300 | 469123700 | 44050 | 44000 | 44050 | 44000 | 167 |
| 670 | 20230803 | 093200 | 461772600 | 43950 | 44000 | 44000 | 43950 | 177 |
| 671 | 20230803 | 093100 | 453984850 | 44000 | 44000 | 44000 | 44000 | 11 |
| 672 | 20230803 | 093000 | 453500850 | 44000 | 43800 | 44000 | 43750 | 219 |
| 673 | 20230803 | 092900 | 443898250 | 43800 | 43650 | 43850 | 43650 | 588 |
| 674 | 20230803 | 092800 | 418149700 | 43650 | 43650 | 43650 | 43600 | 130 |
| 675 | 20230803 | 092700 | 412475250 | 43650 | 43650 | 43650 | 43650 | 30 |
| 676 | 20230803 | 092600 | 411165750 | 43650 | 43650 | 43650 | 43650 | 1 |
| 677 | 20230803 | 092500 | 411122100 | 43700 | 43800 | 43800 | 43700 | 238 |
| 678 | 20230803 | 092400 | 400715800 | 43800 | 43900 | 43900 | 43800 | 122 |
| 679 | 20230803 | 092300 | 395361150 | 43900 | 43900 | 43900 | 43900 | 150 |
| 680 | 20230803 | 092200 | 388776150 | 43900 | 43650 | 43900 | 43650 | 234 |
| 681 | 20230803 | 092100 | 378521650 | 43800 | 43500 | 43800 | 43500 | 261 |
| 682 | 20230803 | 092000 | 367127500 | 43300 | 43150 | 43300 | 43150 | 145 |
| 683 | 20230803 | 091900 | 360863400 | 43150 | 43150 | 43150 | 42900 | 989 |
| 684 | 20230803 | 091800 | 318317200 | 43150 | 43200 | 43200 | 43150 | 99 |
| 685 | 20230803 | 091700 | 314044400 | 43200 | 43200 | 43200 | 43200 | 49 |
| 686 | 20230803 | 091600 | 311927600 | 43200 | 43250 | 43250 | 43200 | 582 |
| 687 | 20230803 | 091500 | 286783850 | 43300 | 43300 | 43300 | 43250 | 71 |
| 688 | 20230803 | 091400 | 283711300 | 43300 | 43250 | 43300 | 43250 | 220 |
| 689 | 20230803 | 091300 | 274190450 | 43300 | 43300 | 43300 | 43200 | 226 |
| 690 | 20230803 | 091200 | 264416500 | 43300 | 43350 | 43350 | 43300 | 494 |
| 691 | 20230803 | 091100 | 243025950 | 43300 | 43400 | 43500 | 43300 | 315 |
| 692 | 20230803 | 091000 | 229352600 | 43450 | 43550 | 43550 | 43450 | 114 |
| 693 | 20230803 | 090900 | 224394150 | 43550 | 43450 | 43550 | 43450 | 56 |
| 694 | 20230803 | 090800 | 221959150 | 43450 | 43550 | 43550 | 43250 | 774 |
| 695 | 20230803 | 090700 | 188388600 | 43550 | 43850 | 43850 | 43550 | 1360 |
| 696 | 20230803 | 090600 | 128843900 | 43850 | 43850 | 43850 | 43850 | 26 |
| 697 | 20230803 | 090500 | 127703800 | 43900 | 44000 | 44000 | 43900 | 480 |
| 698 | 20230803 | 090400 | 106613900 | 44000 | 43950 | 44100 | 43950 | 140 |
| 699 | 20230803 | 090300 | 100458000 | 43950 | 44150 | 44150 | 43950 | 330 |
| 700 | 20230803 | 090200 | 85929450 | 44200 | 44250 | 44250 | 44150 | 146 |
| 701 | 20230803 | 090100 | 79481350 | 44200 | 44600 | 44600 | 44200 | 262 |
| 702 | 20230803 | 090000 | 67857250 | 44800 | 44550 | 44850 | 44250 | 1520 |