33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 3 | 20230808 | 192000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20230808 | 191900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20230808 | 191800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20230808 | 191700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20230808 | 191600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20230808 | 191500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20230808 | 191400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20230808 | 191300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20230808 | 191200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20230808 | 191100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20230808 | 191000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20230808 | 190900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20230808 | 190800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20230808 | 190700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20230808 | 190600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20230808 | 190500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20230808 | 190400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20230808 | 190300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20230808 | 190200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20230808 | 190100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20230808 | 190000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20230808 | 185900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20230808 | 185800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20230808 | 185700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20230808 | 185600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20230808 | 185500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20230808 | 185400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20230808 | 185300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20230808 | 185200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20230808 | 185100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 33 | 20230808 | 185000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20230808 | 184900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20230808 | 184800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20230808 | 184700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20230808 | 184600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20230808 | 184500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20230808 | 184400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20230808 | 184300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20230808 | 184200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20230808 | 184100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20230808 | 184000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20230808 | 183900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20230808 | 183800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20230808 | 183700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20230808 | 183600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20230808 | 183500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20230808 | 183400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20230808 | 183300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20230808 | 183200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20230808 | 183100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20230808 | 183000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20230808 | 182900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20230808 | 182800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20230808 | 182700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20230808 | 182600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20230808 | 182500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20230808 | 182400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20230808 | 182300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20230808 | 182200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20230808 | 182100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 63 | 20230808 | 182000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20230808 | 181900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20230808 | 181800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20230808 | 181700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20230808 | 181600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20230808 | 181500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20230808 | 181400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20230808 | 181300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20230808 | 181200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20230808 | 181100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20230808 | 181000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20230808 | 180900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20230808 | 180800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20230808 | 180700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20230808 | 180600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20230808 | 180500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20230808 | 180400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20230808 | 180300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20230808 | 180200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20230808 | 180100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20230808 | 180000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20230808 | 175900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20230808 | 175800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20230808 | 175700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20230808 | 175600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20230808 | 175500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20230808 | 175400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20230808 | 175300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20230808 | 175200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20230808 | 175100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 93 | 20230808 | 175000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20230808 | 174900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20230808 | 174800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20230808 | 174700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20230808 | 174600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20230808 | 174500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20230808 | 174400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20230808 | 174300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20230808 | 174200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20230808 | 174100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20230808 | 174000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20230808 | 173900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20230808 | 173800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20230808 | 173700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20230808 | 173600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20230808 | 173500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20230808 | 173400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20230808 | 173300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20230808 | 173200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20230808 | 173100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20230808 | 173000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20230808 | 172900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20230808 | 172800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20230808 | 172700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20230808 | 172600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20230808 | 172500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20230808 | 172400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20230808 | 172300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20230808 | 172200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20230808 | 172100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 123 | 20230808 | 172000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20230808 | 171900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20230808 | 171800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20230808 | 171700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20230808 | 171600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20230808 | 171500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20230808 | 171400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20230808 | 171300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20230808 | 171200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20230808 | 171100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20230808 | 171000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20230808 | 170900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20230808 | 170800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20230808 | 170700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20230808 | 170600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20230808 | 170500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20230808 | 170400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20230808 | 170300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20230808 | 170200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20230808 | 170100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20230808 | 170000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20230808 | 165900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20230808 | 165800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20230808 | 165700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20230808 | 165600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20230808 | 165500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20230808 | 165400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20230808 | 165300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20230808 | 165200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20230808 | 165100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 153 | 20230808 | 165000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20230808 | 164900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20230808 | 164800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20230808 | 164700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20230808 | 164600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20230808 | 164500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20230808 | 164400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20230808 | 164300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20230808 | 164200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20230808 | 164100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20230808 | 164000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20230808 | 163900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20230808 | 163800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20230808 | 163700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20230808 | 163600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20230808 | 163500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20230808 | 163400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20230808 | 163300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20230808 | 163200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20230808 | 163100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20230808 | 163000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20230808 | 162900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20230808 | 162800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20230808 | 162700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20230808 | 162600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20230808 | 162500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20230808 | 162400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20230808 | 162300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20230808 | 162200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20230808 | 162100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 183 | 20230808 | 162000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20230808 | 161900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20230808 | 161800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20230808 | 161700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20230808 | 161600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20230808 | 161500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20230808 | 161400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20230808 | 161300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20230808 | 161200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20230808 | 161100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20230808 | 161000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230808 | 160900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230808 | 160800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230808 | 160700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230808 | 160600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230808 | 160500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230808 | 160400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230808 | 160300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230808 | 160200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230808 | 160100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230808 | 160000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230808 | 155900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230808 | 155800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20230808 | 155700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20230808 | 155600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20230808 | 155500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20230808 | 155400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20230808 | 155300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20230808 | 155200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20230808 | 155100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 213 | 20230808 | 155000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20230808 | 154900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20230808 | 154800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20230808 | 154700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20230808 | 154600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20230808 | 154500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230808 | 154400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230808 | 154300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230808 | 154200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230808 | 154100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230808 | 154000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230808 | 153900 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230808 | 153800 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230808 | 153700 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230808 | 153600 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230808 | 153500 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20230808 | 153400 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20230808 | 153300 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20230808 | 153200 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20230808 | 153100 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20230808 | 153000 | 3949145600 | 33500 | 33500 | 33500 | 33500 | 2098 |
| 234 | 20230808 | 152900 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20230808 | 152800 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20230808 | 152700 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20230808 | 152600 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20230808 | 152500 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20230808 | 152400 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20230808 | 152300 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20230808 | 152200 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20230808 | 152100 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 243 | 20230808 | 152000 | 3878862600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20230808 | 151900 | 3878862600 | 33550 | 33500 | 33550 | 33500 | 242 |
| 245 | 20230808 | 151800 | 3870753600 | 33500 | 33450 | 33500 | 33450 | 128 |
| 246 | 20230808 | 151700 | 3866466600 | 33450 | 33450 | 33500 | 33450 | 63 |
| 247 | 20230808 | 151600 | 3864357050 | 33450 | 33450 | 33450 | 33450 | 54 |
| 248 | 20230808 | 151500 | 3862550750 | 33450 | 33400 | 33500 | 33400 | 480 |
| 249 | 20230808 | 151400 | 3846492400 | 33450 | 33400 | 33450 | 33400 | 69 |
| 250 | 20230808 | 151300 | 3844185450 | 33400 | 33400 | 33450 | 33400 | 163 |
| 251 | 20230808 | 151200 | 3838740550 | 33400 | 33400 | 33450 | 33400 | 64 |
| 252 | 20230808 | 151100 | 3836601350 | 33400 | 33450 | 33450 | 33400 | 162 |
| 253 | 20230808 | 151000 | 3831190100 | 33450 | 33350 | 33450 | 33350 | 86 |
| 254 | 20230808 | 150900 | 3828317500 | 33400 | 33350 | 33400 | 33350 | 166 |
| 255 | 20230808 | 150800 | 3822777450 | 33400 | 33350 | 33400 | 33350 | 352 |
| 256 | 20230808 | 150700 | 3811029850 | 33350 | 33350 | 33400 | 33350 | 90 |
| 257 | 20230808 | 150600 | 3808025900 | 33400 | 33400 | 33400 | 33350 | 254 |
| 258 | 20230808 | 150500 | 3799543300 | 33400 | 33400 | 33400 | 33400 | 650 |
| 259 | 20230808 | 150400 | 3777833300 | 33400 | 33400 | 33450 | 33350 | 87 |
| 260 | 20230808 | 150300 | 3774927450 | 33400 | 33400 | 33400 | 33350 | 167 |
| 261 | 20230808 | 150200 | 3769350600 | 33400 | 33400 | 33400 | 33400 | 277 |
| 262 | 20230808 | 150100 | 3760098800 | 33400 | 33400 | 33400 | 33400 | 400 |
| 263 | 20230808 | 150000 | 3746738800 | 33400 | 33400 | 33450 | 33350 | 1030 |
| 264 | 20230808 | 145900 | 3712337350 | 33350 | 33350 | 33400 | 33350 | 218 |
| 265 | 20230808 | 145800 | 3705065150 | 33350 | 33350 | 33400 | 33350 | 201 |
| 266 | 20230808 | 145700 | 3698354750 | 33400 | 33350 | 33400 | 33350 | 274 |
| 267 | 20230808 | 145600 | 3689214200 | 33350 | 33400 | 33400 | 33350 | 564 |
| 268 | 20230808 | 145500 | 3670387950 | 33400 | 33350 | 33400 | 33350 | 210 |
| 269 | 20230808 | 145400 | 3663383300 | 33400 | 33400 | 33450 | 33400 | 1214 |
| 270 | 20230808 | 145300 | 3622829700 | 33400 | 33400 | 33450 | 33400 | 386 |
| 271 | 20230808 | 145200 | 3609919250 | 33400 | 33400 | 33450 | 33400 | 261 |
| 272 | 20230808 | 145100 | 3601199650 | 33450 | 33450 | 33450 | 33400 | 250 |
| 273 | 20230808 | 145000 | 3592846550 | 33400 | 33450 | 33450 | 33400 | 191 |
| 274 | 20230808 | 144900 | 3586467100 | 33400 | 33450 | 33500 | 33400 | 511 |
| 275 | 20230808 | 144800 | 3569381650 | 33450 | 33400 | 33500 | 33400 | 778 |
| 276 | 20230808 | 144700 | 3543379000 | 33400 | 33400 | 33450 | 33400 | 339 |
| 277 | 20230808 | 144600 | 3532053400 | 33450 | 33450 | 33450 | 33400 | 451 |
| 278 | 20230808 | 144500 | 3516988150 | 33400 | 33400 | 33450 | 33400 | 216 |
| 279 | 20230808 | 144400 | 3509773700 | 33400 | 33500 | 33500 | 33400 | 198 |
| 280 | 20230808 | 144300 | 3503149300 | 33450 | 33450 | 33500 | 33400 | 293 |
| 281 | 20230808 | 144200 | 3493351800 | 33400 | 33450 | 33450 | 33400 | 281 |
| 282 | 20230808 | 144100 | 3483961650 | 33400 | 33450 | 33450 | 33400 | 234 |
| 283 | 20230808 | 144000 | 3476143800 | 33450 | 33450 | 33450 | 33400 | 263 |
| 284 | 20230808 | 143900 | 3467355800 | 33400 | 33400 | 33450 | 33400 | 224 |
| 285 | 20230808 | 143800 | 3459872400 | 33400 | 33400 | 33450 | 33400 | 397 |
| 286 | 20230808 | 143700 | 3446601750 | 33450 | 33400 | 33450 | 33400 | 383 |
| 287 | 20230808 | 143600 | 3433802000 | 33450 | 33400 | 33450 | 33400 | 220 |
| 288 | 20230808 | 143500 | 3426452350 | 33400 | 33450 | 33450 | 33400 | 262 |
| 289 | 20230808 | 143400 | 3417700250 | 33400 | 33450 | 33450 | 33400 | 269 |
| 290 | 20230808 | 143300 | 3408702950 | 33450 | 33450 | 33500 | 33450 | 212 |
| 291 | 20230808 | 143200 | 3401609800 | 33450 | 33450 | 33450 | 33400 | 512 |
| 292 | 20230808 | 143100 | 3384483500 | 33450 | 33500 | 33500 | 33450 | 193 |
| 293 | 20230808 | 143000 | 3378026250 | 33500 | 33450 | 33500 | 33400 | 520 |
| 294 | 20230808 | 142900 | 3360631100 | 33450 | 33450 | 33450 | 33400 | 277 |
| 295 | 20230808 | 142800 | 3351374450 | 33400 | 33400 | 33450 | 33400 | 566 |
| 296 | 20230808 | 142700 | 3332453700 | 33450 | 33450 | 33450 | 33400 | 169 |
| 297 | 20230808 | 142600 | 3326801250 | 33450 | 33450 | 33550 | 33400 | 1022 |
| 298 | 20230808 | 142500 | 3292614950 | 33450 | 33450 | 33450 | 33400 | 408 |
| 299 | 20230808 | 142400 | 3278976450 | 33400 | 33450 | 33450 | 33400 | 244 |
| 300 | 20230808 | 142300 | 3270823900 | 33400 | 33400 | 33450 | 33400 | 279 |
| 301 | 20230808 | 142200 | 3261501150 | 33400 | 33450 | 33450 | 33400 | 639 |
| 302 | 20230808 | 142100 | 3240127350 | 33500 | 33500 | 33550 | 33450 | 3481 |
| 303 | 20230808 | 142000 | 3123643000 | 33550 | 33550 | 33550 | 33500 | 287 |
| 304 | 20230808 | 141900 | 3114026600 | 33550 | 33550 | 33550 | 33500 | 233 |
| 305 | 20230808 | 141800 | 3106219550 | 33500 | 33500 | 33550 | 33500 | 189 |
| 306 | 20230808 | 141700 | 3099887450 | 33550 | 33550 | 33550 | 33500 | 208 |
| 307 | 20230808 | 141600 | 3092917850 | 33500 | 33500 | 33550 | 33500 | 35 |
| 308 | 20230808 | 141500 | 3091744950 | 33500 | 33500 | 33550 | 33500 | 250 |
| 309 | 20230808 | 141400 | 3083366400 | 33550 | 33500 | 33550 | 33500 | 190 |
| 310 | 20230808 | 141300 | 3077000350 | 33500 | 33500 | 33550 | 33500 | 168 |
| 311 | 20230808 | 141200 | 3071372300 | 33550 | 33550 | 33550 | 33500 | 172 |
| 312 | 20230808 | 141100 | 3065609850 | 33500 | 33550 | 33550 | 33500 | 199 |
| 313 | 20230808 | 141000 | 3058940500 | 33550 | 33550 | 33550 | 33500 | 279 |
| 314 | 20230808 | 140900 | 3049592250 | 33500 | 33550 | 33550 | 33500 | 223 |
| 315 | 20230808 | 140800 | 3042120100 | 33550 | 33550 | 33550 | 33500 | 229 |
| 316 | 20230808 | 140700 | 3034445300 | 33550 | 33500 | 33550 | 33500 | 188 |
| 317 | 20230808 | 140600 | 3028145800 | 33550 | 33550 | 33550 | 33500 | 51 |
| 318 | 20230808 | 140500 | 3026435150 | 33500 | 33550 | 33550 | 33500 | 281 |
| 319 | 20230808 | 140400 | 3017021600 | 33500 | 33550 | 33550 | 33500 | 197 |
| 320 | 20230808 | 140300 | 3010420550 | 33550 | 33550 | 33550 | 33500 | 182 |
| 321 | 20230808 | 140200 | 3004322850 | 33550 | 33500 | 33550 | 33500 | 205 |
| 322 | 20230808 | 140100 | 2997453350 | 33550 | 33500 | 33550 | 33500 | 237 |
| 323 | 20230808 | 140000 | 2989509850 | 33550 | 33550 | 33550 | 33500 | 248 |
| 324 | 20230808 | 135900 | 2981189850 | 33550 | 33500 | 33550 | 33500 | 534 |
| 325 | 20230808 | 135800 | 2963284250 | 33550 | 33550 | 33550 | 33500 | 229 |
| 326 | 20230808 | 135700 | 2955610100 | 33550 | 33500 | 33550 | 33500 | 295 |
| 327 | 20230808 | 135600 | 2945724000 | 33550 | 33500 | 33550 | 33500 | 187 |
| 328 | 20230808 | 135500 | 2939457950 | 33550 | 33500 | 33550 | 33500 | 59 |
| 329 | 20230808 | 135400 | 2937479850 | 33500 | 33550 | 33550 | 33500 | 213 |
| 330 | 20230808 | 135300 | 2930342050 | 33550 | 33550 | 33550 | 33500 | 251 |
| 331 | 20230808 | 135200 | 2921929250 | 33550 | 33550 | 33550 | 33500 | 244 |
| 332 | 20230808 | 135100 | 2913753700 | 33550 | 33500 | 33550 | 33500 | 193 |
| 333 | 20230808 | 135000 | 2907286850 | 33500 | 33550 | 33550 | 33500 | 56 |
| 334 | 20230808 | 134900 | 2905409350 | 33550 | 33550 | 33550 | 33500 | 343 |
| 335 | 20230808 | 134800 | 2893901750 | 33500 | 33500 | 33550 | 33500 | 189 |
| 336 | 20230808 | 134700 | 2887568950 | 33500 | 33500 | 33550 | 33500 | 212 |
| 337 | 20230808 | 134600 | 2880466850 | 33550 | 33500 | 33550 | 33500 | 186 |
| 338 | 20230808 | 134500 | 2874234400 | 33500 | 33500 | 33550 | 33500 | 248 |
| 339 | 20230808 | 134400 | 2865923350 | 33500 | 33550 | 33550 | 33500 | 15 |
| 340 | 20230808 | 134300 | 2865420550 | 33500 | 33550 | 33550 | 33500 | 724 |
| 341 | 20230808 | 134200 | 2841141100 | 33550 | 33500 | 33550 | 33500 | 298 |
| 342 | 20230808 | 134100 | 2831151500 | 33500 | 33500 | 33550 | 33500 | 311 |
| 343 | 20230808 | 134000 | 2820725750 | 33500 | 33500 | 33550 | 33500 | 178 |
| 344 | 20230808 | 133900 | 2814762500 | 33550 | 33500 | 33550 | 33500 | 50 |
| 345 | 20230808 | 133800 | 2813085550 | 33500 | 33550 | 33550 | 33500 | 207 |
| 346 | 20230808 | 133700 | 2806150850 | 33500 | 33500 | 33550 | 33500 | 193 |
| 347 | 20230808 | 133600 | 2799684050 | 33500 | 33550 | 33550 | 33500 | 320 |
| 348 | 20230808 | 133500 | 2788962600 | 33500 | 33550 | 33550 | 33500 | 165 |
| 349 | 20230808 | 133400 | 2783434800 | 33500 | 33500 | 33500 | 33500 | 16 |
| 350 | 20230808 | 133300 | 2782898800 | 33550 | 33500 | 33550 | 33500 | 403 |
| 351 | 20230808 | 133200 | 2769392650 | 33550 | 33500 | 33550 | 33500 | 247 |
| 352 | 20230808 | 133100 | 2761114950 | 33500 | 33500 | 33550 | 33500 | 189 |
| 353 | 20230808 | 133000 | 2754783300 | 33500 | 33550 | 33550 | 33500 | 359 |
| 354 | 20230808 | 132900 | 2742756750 | 33500 | 33500 | 33550 | 33500 | 216 |
| 355 | 20230808 | 132800 | 2735520550 | 33500 | 33550 | 33550 | 33500 | 163 |
| 356 | 20230808 | 132700 | 2730054150 | 33500 | 33550 | 33550 | 33500 | 249 |
| 357 | 20230808 | 132600 | 2721708600 | 33550 | 33550 | 33550 | 33500 | 151 |
| 358 | 20230808 | 132500 | 2716643550 | 33750 | 33550 | 33750 | 33500 | 690 |
| 359 | 20230808 | 132400 | 2693487000 | 33550 | 33600 | 33600 | 33500 | 312 |
| 360 | 20230808 | 132300 | 2683014350 | 33600 | 33600 | 33700 | 33550 | 265 |
| 361 | 20230808 | 132200 | 2674107000 | 33600 | 33550 | 33600 | 33500 | 440 |
| 362 | 20230808 | 132100 | 2659352700 | 33550 | 33600 | 33600 | 33550 | 219 |
| 363 | 20230808 | 132000 | 2652003550 | 33600 | 33550 | 33600 | 33550 | 159 |
| 364 | 20230808 | 131900 | 2646669050 | 33550 | 33550 | 33550 | 33550 | 203 |
| 365 | 20230808 | 131800 | 2639858400 | 33550 | 33600 | 33600 | 33550 | 36 |
| 366 | 20230808 | 131700 | 2638649150 | 33550 | 33550 | 33550 | 33550 | 167 |
| 367 | 20230808 | 131600 | 2633046300 | 33550 | 33550 | 33600 | 33550 | 201 |
| 368 | 20230808 | 131500 | 2626302650 | 33550 | 33550 | 33600 | 33550 | 167 |
| 369 | 20230808 | 131400 | 2620699750 | 33550 | 33550 | 33600 | 33550 | 223 |
| 370 | 20230808 | 131300 | 2613216650 | 33550 | 33550 | 33600 | 33550 | 158 |
| 371 | 20230808 | 131200 | 2607914650 | 33550 | 33600 | 33600 | 33550 | 225 |
| 372 | 20230808 | 131100 | 2600365750 | 33550 | 33550 | 33550 | 33550 | 232 |
| 373 | 20230808 | 131000 | 2592582150 | 33600 | 33550 | 33600 | 33550 | 206 |
| 374 | 20230808 | 130900 | 2585668900 | 33550 | 33600 | 33600 | 33550 | 193 |
| 375 | 20230808 | 130800 | 2579186600 | 33650 | 33550 | 33700 | 33550 | 500 |
| 376 | 20230808 | 130700 | 2562365200 | 33600 | 33550 | 33600 | 33500 | 699 |
| 377 | 20230808 | 130600 | 2538891000 | 33550 | 33550 | 33600 | 33550 | 185 |
| 378 | 20230808 | 130500 | 2532684000 | 33550 | 33500 | 33550 | 33500 | 630 |
| 379 | 20230808 | 130400 | 2511558250 | 33500 | 33550 | 33550 | 33500 | 95 |
| 380 | 20230808 | 130300 | 2508371500 | 33550 | 33500 | 33550 | 33500 | 185 |
| 381 | 20230808 | 130200 | 2502172600 | 33550 | 33550 | 33600 | 33500 | 372 |
| 382 | 20230808 | 130100 | 2489691100 | 33550 | 33550 | 33550 | 33500 | 687 |
| 383 | 20230808 | 130000 | 2466642650 | 33550 | 33500 | 33550 | 33500 | 635 |
| 384 | 20230808 | 125900 | 2445348700 | 33550 | 33500 | 33550 | 33500 | 162 |
| 385 | 20230808 | 125800 | 2439921450 | 33500 | 33550 | 33550 | 33500 | 175 |
| 386 | 20230808 | 125700 | 2434058500 | 33500 | 33550 | 33550 | 33500 | 37 |
| 387 | 20230808 | 125600 | 2432818850 | 33500 | 33500 | 33550 | 33500 | 194 |
| 388 | 20230808 | 125500 | 2426318400 | 33500 | 33500 | 33550 | 33500 | 239 |
| 389 | 20230808 | 125400 | 2418310600 | 33500 | 33550 | 33550 | 33500 | 160 |
| 390 | 20230808 | 125300 | 2412950500 | 33550 | 33550 | 33550 | 33500 | 340 |
| 391 | 20230808 | 125200 | 2401557650 | 33500 | 33500 | 33550 | 33500 | 169 |
| 392 | 20230808 | 125100 | 2395896050 | 33550 | 33550 | 33550 | 33500 | 337 |
| 393 | 20230808 | 125000 | 2384590050 | 33550 | 33500 | 33550 | 33500 | 242 |
| 394 | 20230808 | 124900 | 2376481150 | 33500 | 33500 | 33550 | 33500 | 200 |
| 395 | 20230808 | 124800 | 2369779400 | 33500 | 33500 | 33500 | 33500 | 185 |
| 396 | 20230808 | 124700 | 2363581900 | 33500 | 33500 | 33550 | 33500 | 173 |
| 397 | 20230808 | 124600 | 2357786050 | 33550 | 33500 | 33550 | 33500 | 136 |
| 398 | 20230808 | 124500 | 2353226000 | 33550 | 33500 | 33550 | 33500 | 229 |
| 399 | 20230808 | 124400 | 2345551250 | 33550 | 33500 | 33550 | 33500 | 239 |
| 400 | 20230808 | 124300 | 2337544600 | 33500 | 33500 | 33500 | 33500 | 198 |
| 401 | 20230808 | 124200 | 2330911600 | 33550 | 33500 | 33550 | 33500 | 200 |
| 402 | 20230808 | 124100 | 2324209950 | 33500 | 33500 | 33500 | 33500 | 52 |
| 403 | 20230808 | 124000 | 2322467950 | 33500 | 33500 | 33550 | 33500 | 217 |
| 404 | 20230808 | 123900 | 2315195950 | 33500 | 33500 | 33500 | 33500 | 274 |
| 405 | 20230808 | 123800 | 2306016950 | 33500 | 33550 | 33550 | 33500 | 211 |
| 406 | 20230808 | 123700 | 2298946900 | 33500 | 33550 | 33550 | 33500 | 230 |
| 407 | 20230808 | 123600 | 2291240800 | 33500 | 33550 | 33550 | 33500 | 109 |
| 408 | 20230808 | 123500 | 2287586550 | 33500 | 33600 | 33600 | 33500 | 574 |
| 409 | 20230808 | 123400 | 2268327350 | 33550 | 33550 | 33550 | 33550 | 378 |
| 410 | 20230808 | 123300 | 2255645450 | 33550 | 33550 | 33550 | 33550 | 180 |
| 411 | 20230808 | 123200 | 2249606450 | 33550 | 33600 | 33600 | 33550 | 169 |
| 412 | 20230808 | 123100 | 2243936450 | 33550 | 33600 | 33600 | 33550 | 75 |
| 413 | 20230808 | 123000 | 2241418750 | 33600 | 33550 | 33600 | 33550 | 21 |
| 414 | 20230808 | 122900 | 2240713600 | 33600 | 33600 | 33600 | 33550 | 41 |
| 415 | 20230808 | 122800 | 2239337700 | 33550 | 33550 | 33550 | 33550 | 11 |
| 416 | 20230808 | 122700 | 2238968650 | 33600 | 33600 | 33600 | 33600 | 29 |
| 417 | 20230808 | 122600 | 2237994250 | 33550 | 33550 | 33550 | 33550 | 45 |
| 418 | 20230808 | 122500 | 2236484500 | 33550 | 33600 | 33600 | 33550 | 14 |
| 419 | 20230808 | 122400 | 2236014550 | 33550 | 33550 | 33600 | 33550 | 65 |
| 420 | 20230808 | 122300 | 2233832350 | 33550 | 33550 | 33550 | 33550 | 9 |
| 421 | 20230808 | 122200 | 2233530400 | 33550 | 33550 | 33550 | 33550 | 47 |
| 422 | 20230808 | 122100 | 2231953550 | 33600 | 33600 | 33600 | 33550 | 14 |
| 423 | 20230808 | 122000 | 2231483500 | 33550 | 33550 | 33600 | 33550 | 157 |
| 424 | 20230808 | 121900 | 2226214700 | 33550 | 33550 | 33550 | 33550 | 292 |
| 425 | 20230808 | 121800 | 2216418100 | 33500 | 33500 | 33550 | 33500 | 11 |
| 426 | 20230808 | 121700 | 2216049550 | 33550 | 33550 | 33600 | 33550 | 243 |
| 427 | 20230808 | 121600 | 2207895450 | 33550 | 33550 | 33550 | 33550 | 29 |
| 428 | 20230808 | 121500 | 2206922500 | 33550 | 33600 | 33600 | 33500 | 80 |
| 429 | 20230808 | 121400 | 2204239250 | 33550 | 33550 | 33550 | 33500 | 802 |
| 430 | 20230808 | 121300 | 2177332500 | 33550 | 33550 | 33550 | 33500 | 56 |
| 431 | 20230808 | 121200 | 2175454250 | 33500 | 33550 | 33550 | 33500 | 47 |
| 432 | 20230808 | 121100 | 2173879650 | 33500 | 33550 | 33550 | 33500 | 10 |
| 433 | 20230808 | 121000 | 2173544500 | 33500 | 33550 | 33550 | 33500 | 103 |
| 434 | 20230808 | 120900 | 2170090400 | 33500 | 33500 | 33500 | 33500 | 13 |
| 435 | 20230808 | 120800 | 2169654900 | 33550 | 33550 | 33550 | 33500 | 19 |
| 436 | 20230808 | 120700 | 2169017850 | 33500 | 33550 | 33550 | 33500 | 57 |
| 437 | 20230808 | 120600 | 2167107700 | 33500 | 33550 | 33550 | 33500 | 421 |
| 438 | 20230808 | 120500 | 2152986300 | 33550 | 33550 | 33550 | 33550 | 334 |
| 439 | 20230808 | 120400 | 2141780600 | 33550 | 33550 | 33600 | 33550 | 1016 |
| 440 | 20230808 | 120300 | 2107693300 | 33600 | 33550 | 33600 | 33550 | 68 |
| 441 | 20230808 | 120200 | 2105411450 | 33600 | 33600 | 33600 | 33550 | 140 |
| 442 | 20230808 | 120100 | 2100707750 | 33550 | 33600 | 33600 | 33550 | 48 |
| 443 | 20230808 | 120000 | 2099097300 | 33550 | 33600 | 33600 | 33550 | 52 |
| 444 | 20230808 | 115900 | 2097351450 | 33550 | 33600 | 33600 | 33550 | 39 |
| 445 | 20230808 | 115800 | 2096041500 | 33550 | 33600 | 33600 | 33550 | 122 |
| 446 | 20230808 | 115700 | 2091945100 | 33550 | 33550 | 33550 | 33550 | 10 |
| 447 | 20230808 | 115600 | 2091609600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 448 | 20230808 | 115500 | 2091609600 | 33550 | 33550 | 33600 | 33550 | 80 |
| 449 | 20230808 | 115400 | 2088924100 | 33600 | 33600 | 33600 | 33550 | 32 |
| 450 | 20230808 | 115300 | 2087849200 | 33600 | 33600 | 33600 | 33550 | 64 |
| 451 | 20230808 | 115200 | 2085701450 | 33600 | 33600 | 33600 | 33550 | 63 |
| 452 | 20230808 | 115100 | 2083585050 | 33550 | 33550 | 33600 | 33550 | 100 |
| 453 | 20230808 | 115000 | 2080230000 | 33550 | 33550 | 33550 | 33550 | 10 |
| 454 | 20230808 | 114900 | 2079894500 | 33550 | 33550 | 33550 | 33550 | 27 |
| 455 | 20230808 | 114800 | 2078988650 | 33600 | 33550 | 33600 | 33550 | 75 |
| 456 | 20230808 | 114700 | 2076470850 | 33550 | 33550 | 33600 | 33550 | 17 |
| 457 | 20230808 | 114600 | 2075900450 | 33550 | 33600 | 33600 | 33550 | 132 |
| 458 | 20230808 | 114500 | 2071466850 | 33550 | 33600 | 33600 | 33550 | 133 |
| 459 | 20230808 | 114400 | 2066998550 | 33600 | 33600 | 33600 | 33550 | 61 |
| 460 | 20230808 | 114300 | 2064949300 | 33650 | 33600 | 33650 | 33550 | 129 |
| 461 | 20230808 | 114200 | 2060615450 | 33700 | 33650 | 33700 | 33600 | 744 |
| 462 | 20230808 | 114100 | 2035580100 | 33650 | 33650 | 33650 | 33600 | 54 |
| 463 | 20230808 | 114000 | 2033764200 | 33600 | 33650 | 33650 | 33600 | 11 |
| 464 | 20230808 | 113900 | 2033394500 | 33600 | 33600 | 33600 | 33600 | 51 |
| 465 | 20230808 | 113800 | 2031680900 | 33600 | 33550 | 33650 | 33500 | 1496 |
| 466 | 20230808 | 113700 | 1981487200 | 33550 | 33500 | 33550 | 33500 | 78 |
| 467 | 20230808 | 113600 | 1978872700 | 33500 | 33500 | 33500 | 33500 | 34 |
| 468 | 20230808 | 113500 | 1977733700 | 33500 | 33550 | 33550 | 33500 | 4 |
| 469 | 20230808 | 113400 | 1977599550 | 33550 | 33500 | 33550 | 33500 | 83 |
| 470 | 20230808 | 113300 | 1974817500 | 33500 | 33500 | 33500 | 33500 | 369 |
| 471 | 20230808 | 113200 | 1962456000 | 33500 | 33500 | 33500 | 33500 | 40 |
| 472 | 20230808 | 113100 | 1961116000 | 33500 | 33500 | 33550 | 33500 | 40 |
| 473 | 20230808 | 113000 | 1959774500 | 33550 | 33550 | 33600 | 33550 | 125 |
| 474 | 20230808 | 112900 | 1955579300 | 33550 | 33550 | 33550 | 33550 | 138 |
| 475 | 20230808 | 112800 | 1950949400 | 33550 | 33550 | 33600 | 33550 | 36 |
| 476 | 20230808 | 112700 | 1949741450 | 33550 | 33600 | 33600 | 33550 | 165 |
| 477 | 20230808 | 112600 | 1944204250 | 33550 | 33550 | 33550 | 33500 | 142 |
| 478 | 20230808 | 112500 | 1939440550 | 33500 | 33500 | 33500 | 33500 | 194 |
| 479 | 20230808 | 112400 | 1932941550 | 33500 | 33550 | 33550 | 33500 | 183 |
| 480 | 20230808 | 112300 | 1926802300 | 33550 | 33550 | 33550 | 33500 | 808 |
| 481 | 20230808 | 112200 | 1899694400 | 33500 | 33500 | 33500 | 33500 | 34 |
| 482 | 20230808 | 112100 | 1898555400 | 33550 | 33550 | 33550 | 33500 | 35 |
| 483 | 20230808 | 112000 | 1897381700 | 33550 | 33500 | 33550 | 33500 | 43 |
| 484 | 20230808 | 111900 | 1895941100 | 33500 | 33550 | 33550 | 33500 | 37 |
| 485 | 20230808 | 111800 | 1894700150 | 33500 | 33550 | 33550 | 33500 | 10 |
| 486 | 20230808 | 111700 | 1894365100 | 33500 | 33500 | 33550 | 33500 | 163 |
| 487 | 20230808 | 111600 | 1888898100 | 33550 | 33550 | 33550 | 33500 | 42 |
| 488 | 20230808 | 111500 | 1887489450 | 33500 | 33500 | 33500 | 33500 | 106 |
| 489 | 20230808 | 111400 | 1883938450 | 33500 | 33500 | 33550 | 33500 | 105 |
| 490 | 20230808 | 111300 | 1880420850 | 33500 | 33500 | 33550 | 33500 | 49 |
| 491 | 20230808 | 111200 | 1878778300 | 33550 | 33500 | 33550 | 33500 | 47 |
| 492 | 20230808 | 111100 | 1877202350 | 33500 | 33500 | 33500 | 33500 | 12 |
| 493 | 20230808 | 111000 | 1876800350 | 33500 | 33500 | 33550 | 33500 | 76 |
| 494 | 20230808 | 110900 | 1874254200 | 33550 | 33550 | 33550 | 33500 | 129 |
| 495 | 20230808 | 110800 | 1869930250 | 33500 | 33500 | 33550 | 33500 | 54 |
| 496 | 20230808 | 110700 | 1868121050 | 33550 | 33500 | 33550 | 33500 | 44 |
| 497 | 20230808 | 110600 | 1866646350 | 33550 | 33550 | 33550 | 33500 | 36 |
| 498 | 20230808 | 110500 | 1865439600 | 33500 | 33550 | 33550 | 33500 | 67 |
| 499 | 20230808 | 110400 | 1863193400 | 33550 | 33550 | 33550 | 33500 | 84 |
| 500 | 20230808 | 110300 | 1860375250 | 33550 | 33550 | 33600 | 33500 | 504 |
| 501 | 20230808 | 110200 | 1843465200 | 33550 | 33550 | 33550 | 33550 | 6 |
| 502 | 20230808 | 110100 | 1843263900 | 33600 | 33550 | 33600 | 33550 | 160 |
| 503 | 20230808 | 110000 | 1837894450 | 33550 | 33600 | 33600 | 33550 | 3 |
| 504 | 20230808 | 105900 | 1837793750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 505 | 20230808 | 105800 | 1837793750 | 33600 | 33600 | 33600 | 33550 | 57 |
| 506 | 20230808 | 105700 | 1835879800 | 33600 | 33550 | 33600 | 33550 | 546 |
| 507 | 20230808 | 105600 | 1817561400 | 33600 | 33650 | 33650 | 33550 | 47 |
| 508 | 20230808 | 105500 | 1815984400 | 33550 | 33550 | 33650 | 33550 | 519 |
| 509 | 20230808 | 105400 | 1798546200 | 33600 | 33600 | 33600 | 33550 | 32 |
| 510 | 20230808 | 105300 | 1797471050 | 33650 | 33600 | 33650 | 33600 | 262 |
| 511 | 20230808 | 105200 | 1788667800 | 33650 | 33600 | 33650 | 33600 | 2 |
| 512 | 20230808 | 105100 | 1788600550 | 33600 | 33550 | 33650 | 33550 | 321 |
| 513 | 20230808 | 105000 | 1777815100 | 33600 | 33550 | 33600 | 33550 | 317 |
| 514 | 20230808 | 104900 | 1767163950 | 33600 | 33550 | 33600 | 33550 | 70 |
| 515 | 20230808 | 104800 | 1764815300 | 33600 | 33600 | 33600 | 33550 | 6 |
| 516 | 20230808 | 104700 | 1764613800 | 33600 | 33600 | 33600 | 33600 | 36 |
| 517 | 20230808 | 104600 | 1763404200 | 33550 | 33600 | 33600 | 33550 | 250 |
| 518 | 20230808 | 104500 | 1755006050 | 33600 | 33550 | 33600 | 33550 | 2 |
| 519 | 20230808 | 104400 | 1754938900 | 33600 | 33600 | 33600 | 33550 | 264 |
| 520 | 20230808 | 104300 | 1746070100 | 33600 | 33600 | 33600 | 33600 | 182 |
| 521 | 20230808 | 104200 | 1739954900 | 33600 | 33550 | 33600 | 33550 | 315 |
| 522 | 20230808 | 104100 | 1729379400 | 33550 | 33550 | 33550 | 33550 | 251 |
| 523 | 20230808 | 104000 | 1720958350 | 33550 | 33600 | 33600 | 33500 | 34 |
| 524 | 20230808 | 103900 | 1719817650 | 33600 | 33550 | 33600 | 33550 | 468 |
| 525 | 20230808 | 103800 | 1704116100 | 33550 | 33550 | 33550 | 33500 | 298 |
| 526 | 20230808 | 103700 | 1694118250 | 33550 | 33550 | 33550 | 33500 | 192 |
| 527 | 20230808 | 103600 | 1687678350 | 33600 | 33550 | 33600 | 33550 | 137 |
| 528 | 20230808 | 103500 | 1683080450 | 33550 | 33550 | 33650 | 33550 | 93 |
| 529 | 20230808 | 103400 | 1679958200 | 33600 | 33600 | 33650 | 33600 | 43 |
| 530 | 20230808 | 103300 | 1678513200 | 33600 | 33600 | 33650 | 33500 | 274 |
| 531 | 20230808 | 103200 | 1669296700 | 33600 | 33550 | 33600 | 33500 | 3207 |
| 532 | 20230808 | 103100 | 1561835850 | 33550 | 33500 | 33550 | 33500 | 67 |
| 533 | 20230808 | 103000 | 1559591250 | 33500 | 33550 | 33550 | 33500 | 130 |
| 534 | 20230808 | 102900 | 1555235600 | 33450 | 33550 | 33600 | 33400 | 1212 |
| 535 | 20230808 | 102800 | 1514708200 | 33550 | 33500 | 33600 | 33400 | 901 |
| 536 | 20230808 | 102700 | 1484583000 | 33450 | 33600 | 33650 | 33450 | 7217 |
| 537 | 20230808 | 102600 | 1242719500 | 33600 | 33600 | 33650 | 33550 | 981 |
| 538 | 20230808 | 102500 | 1209759200 | 33650 | 33600 | 33650 | 33600 | 215 |
| 539 | 20230808 | 102400 | 1202534850 | 33650 | 33600 | 33650 | 33600 | 315 |
| 540 | 20230808 | 102300 | 1191950750 | 33600 | 33600 | 33600 | 33550 | 2097 |
| 541 | 20230808 | 102200 | 1121502150 | 33600 | 33600 | 33650 | 33600 | 67 |
| 542 | 20230808 | 102100 | 1119249350 | 33650 | 33600 | 33650 | 33600 | 82 |
| 543 | 20230808 | 102000 | 1116493500 | 33600 | 33700 | 33700 | 33600 | 613 |
| 544 | 20230808 | 101900 | 1095870550 | 33700 | 33750 | 33750 | 33650 | 2717 |
| 545 | 20230808 | 101800 | 1004353400 | 33700 | 33700 | 33750 | 33700 | 230 |
| 546 | 20230808 | 101700 | 996594600 | 33750 | 33750 | 33750 | 33700 | 88 |
| 547 | 20230808 | 101600 | 993628000 | 33700 | 33750 | 33800 | 33700 | 1326 |
| 548 | 20230808 | 101500 | 948878850 | 33750 | 33750 | 33800 | 33750 | 66 |
| 549 | 20230808 | 101400 | 946649750 | 33800 | 33800 | 33850 | 33800 | 1043 |
| 550 | 20230808 | 101300 | 911396300 | 33800 | 33750 | 33800 | 33750 | 409 |
| 551 | 20230808 | 101200 | 897584700 | 33750 | 33850 | 33850 | 33750 | 1615 |
| 552 | 20230808 | 101100 | 843007350 | 33900 | 33850 | 33900 | 33850 | 146 |
| 553 | 20230808 | 101000 | 838062250 | 33850 | 33850 | 33900 | 33850 | 109 |
| 554 | 20230808 | 100900 | 834372150 | 33850 | 33850 | 33950 | 33850 | 27 |
| 555 | 20230808 | 100800 | 833457950 | 33900 | 33900 | 33900 | 33850 | 338 |
| 556 | 20230808 | 100700 | 821999850 | 33850 | 33900 | 33900 | 33850 | 9 |
| 557 | 20230808 | 100600 | 821695000 | 33850 | 33850 | 33900 | 33850 | 87 |
| 558 | 20230808 | 100500 | 818749700 | 33850 | 33850 | 33850 | 33800 | 629 |
| 559 | 20230808 | 100400 | 797458300 | 33850 | 33850 | 33850 | 33800 | 70 |
| 560 | 20230808 | 100300 | 795089000 | 33800 | 33850 | 33850 | 33800 | 68 |
| 561 | 20230808 | 100200 | 792789400 | 33850 | 33850 | 33850 | 33800 | 110 |
| 562 | 20230808 | 100100 | 789066450 | 33850 | 33900 | 33900 | 33850 | 58 |
| 563 | 20230808 | 100000 | 787103000 | 33850 | 33900 | 33900 | 33800 | 457 |
| 564 | 20230808 | 095900 | 771637250 | 33900 | 33950 | 33950 | 33850 | 433 |
| 565 | 20230808 | 095800 | 756964350 | 33950 | 33950 | 33950 | 33900 | 12 |
| 566 | 20230808 | 095700 | 756557100 | 33900 | 33950 | 33950 | 33900 | 158 |
| 567 | 20230808 | 095600 | 751193200 | 34000 | 33950 | 34000 | 33900 | 211 |
| 568 | 20230808 | 095500 | 744022950 | 33950 | 33900 | 34000 | 33900 | 106 |
| 569 | 20230808 | 095400 | 740424300 | 33950 | 33950 | 33950 | 33850 | 2008 |
| 570 | 20230808 | 095300 | 672346050 | 34000 | 33950 | 34000 | 33950 | 37 |
| 571 | 20230808 | 095200 | 671088250 | 34000 | 33950 | 34000 | 33950 | 37 |
| 572 | 20230808 | 095100 | 669831950 | 34000 | 34000 | 34050 | 33950 | 221 |
| 573 | 20230808 | 095000 | 662317500 | 34050 | 34000 | 34050 | 34000 | 93 |
| 574 | 20230808 | 094900 | 659152900 | 34050 | 34000 | 34050 | 34000 | 400 |
| 575 | 20230808 | 094800 | 645547850 | 34050 | 34000 | 34050 | 34000 | 143 |
| 576 | 20230808 | 094700 | 640678850 | 34050 | 34000 | 34050 | 34000 | 49 |
| 577 | 20230808 | 094600 | 639012700 | 34000 | 34000 | 34050 | 33950 | 906 |
| 578 | 20230808 | 094500 | 608208700 | 34050 | 34000 | 34050 | 34000 | 99 |
| 579 | 20230808 | 094400 | 604842400 | 34000 | 34000 | 34050 | 34000 | 204 |
| 580 | 20230808 | 094300 | 597904000 | 34000 | 34000 | 34000 | 33950 | 521 |
| 581 | 20230808 | 094200 | 580192600 | 34000 | 34000 | 34000 | 33950 | 66 |
| 582 | 20230808 | 094100 | 577951150 | 34000 | 33950 | 34000 | 33950 | 324 |
| 583 | 20230808 | 094000 | 566951050 | 34000 | 34000 | 34050 | 33950 | 489 |
| 584 | 20230808 | 093900 | 550325050 | 34050 | 34000 | 34050 | 34000 | 78 |
| 585 | 20230808 | 093800 | 547670050 | 34000 | 34000 | 34000 | 33950 | 332 |
| 586 | 20230808 | 093700 | 536383150 | 34000 | 33950 | 34000 | 33950 | 63 |
| 587 | 20230808 | 093600 | 534244200 | 34000 | 33950 | 34000 | 33900 | 573 |
| 588 | 20230808 | 093500 | 514784000 | 33900 | 33900 | 33950 | 33900 | 109 |
| 589 | 20230808 | 093400 | 511088850 | 33950 | 33950 | 34000 | 33900 | 307 |
| 590 | 20230808 | 093300 | 500657450 | 33900 | 33950 | 34000 | 33900 | 388 |
| 591 | 20230808 | 093200 | 487472700 | 33950 | 33950 | 34000 | 33950 | 157 |
| 592 | 20230808 | 093100 | 482141000 | 33950 | 33950 | 34000 | 33950 | 131 |
| 593 | 20230808 | 093000 | 477693500 | 33900 | 33900 | 33950 | 33900 | 147 |
| 594 | 20230808 | 092900 | 472710150 | 33900 | 33950 | 33950 | 33900 | 199 |
| 595 | 20230808 | 092800 | 465960550 | 33950 | 33950 | 33950 | 33900 | 162 |
| 596 | 20230808 | 092700 | 460462150 | 33900 | 33850 | 33900 | 33800 | 123 |
| 597 | 20230808 | 092600 | 456299400 | 33850 | 33850 | 33900 | 33850 | 152 |
| 598 | 20230808 | 092500 | 451154150 | 33850 | 33850 | 33850 | 33850 | 92 |
| 599 | 20230808 | 092400 | 448039950 | 33850 | 33800 | 33850 | 33800 | 121 |
| 600 | 20230808 | 092300 | 443947050 | 33800 | 33800 | 33850 | 33750 | 780 |
| 601 | 20230808 | 092200 | 417583200 | 33800 | 33800 | 33850 | 33800 | 187 |
| 602 | 20230808 | 092100 | 411262550 | 33850 | 33950 | 33950 | 33800 | 1060 |
| 603 | 20230808 | 092000 | 375366550 | 33900 | 33900 | 33950 | 33900 | 170 |
| 604 | 20230808 | 091900 | 369603050 | 33950 | 33950 | 33950 | 33900 | 319 |
| 605 | 20230808 | 091800 | 358788250 | 33950 | 33900 | 33950 | 33900 | 1014 |
| 606 | 20230808 | 091700 | 324411850 | 33900 | 33900 | 33900 | 33900 | 16 |
| 607 | 20230808 | 091600 | 323869450 | 33950 | 33950 | 33950 | 33900 | 311 |
| 608 | 20230808 | 091500 | 313320800 | 33950 | 33950 | 33950 | 33900 | 289 |
| 609 | 20230808 | 091400 | 303510800 | 34000 | 33950 | 34000 | 33950 | 106 |
| 610 | 20230808 | 091300 | 299912050 | 33950 | 33950 | 33950 | 33950 | 142 |
| 611 | 20230808 | 091200 | 295091150 | 33950 | 33950 | 34000 | 33950 | 83 |
| 612 | 20230808 | 091100 | 292273250 | 33950 | 33950 | 33950 | 33950 | 561 |
| 613 | 20230808 | 091000 | 273227300 | 33950 | 33950 | 34000 | 33950 | 677 |
| 614 | 20230808 | 090900 | 250242850 | 33950 | 33950 | 33950 | 33950 | 609 |
| 615 | 20230808 | 090800 | 229567300 | 33950 | 33950 | 33950 | 33900 | 120 |
| 616 | 20230808 | 090700 | 225493700 | 33950 | 33950 | 34000 | 33950 | 95 |
| 617 | 20230808 | 090600 | 222266400 | 33950 | 34000 | 34000 | 33900 | 1373 |
| 618 | 20230808 | 090500 | 175648050 | 33950 | 34000 | 34000 | 33950 | 976 |
| 619 | 20230808 | 090400 | 142470350 | 34050 | 34050 | 34150 | 34000 | 608 |
| 620 | 20230808 | 090300 | 121771600 | 34050 | 34000 | 34050 | 33900 | 1067 |
| 621 | 20230808 | 090200 | 85491650 | 34000 | 33950 | 34000 | 33900 | 1142 |
| 622 | 20230808 | 090100 | 46764400 | 34000 | 34050 | 34050 | 33900 | 738 |
| 623 | 20230808 | 090000 | 21682500 | 34050 | 34050 | 34050 | 34000 | 637 |