36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 3 | 20230822 | 191900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 4 | 20230822 | 191800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 5 | 20230822 | 191700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 6 | 20230822 | 191600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 7 | 20230822 | 191500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 8 | 20230822 | 191400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 9 | 20230822 | 191300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 10 | 20230822 | 191200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 11 | 20230822 | 191100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 12 | 20230822 | 191000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 13 | 20230822 | 190900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 14 | 20230822 | 190800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 15 | 20230822 | 190700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 16 | 20230822 | 190600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 17 | 20230822 | 190500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 18 | 20230822 | 190400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 19 | 20230822 | 190300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 20 | 20230822 | 190200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 21 | 20230822 | 190100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 22 | 20230822 | 190000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 23 | 20230822 | 185900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 24 | 20230822 | 185800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 25 | 20230822 | 185700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 26 | 20230822 | 185600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 27 | 20230822 | 185500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 28 | 20230822 | 185400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 29 | 20230822 | 185300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 30 | 20230822 | 185200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 31 | 20230822 | 185100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 32 | 20230822 | 185000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 33 | 20230822 | 184900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 34 | 20230822 | 184800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 35 | 20230822 | 184700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 36 | 20230822 | 184600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 37 | 20230822 | 184500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 38 | 20230822 | 184400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 39 | 20230822 | 184300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 40 | 20230822 | 184200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 41 | 20230822 | 184100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 42 | 20230822 | 184000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 43 | 20230822 | 183900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 44 | 20230822 | 183800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 45 | 20230822 | 183700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 46 | 20230822 | 183600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 47 | 20230822 | 183500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 48 | 20230822 | 183400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 49 | 20230822 | 183300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 50 | 20230822 | 183200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 51 | 20230822 | 183100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 52 | 20230822 | 183000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 53 | 20230822 | 182900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 54 | 20230822 | 182800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 55 | 20230822 | 182700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 56 | 20230822 | 182600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 57 | 20230822 | 182500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 58 | 20230822 | 182400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 59 | 20230822 | 182300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 60 | 20230822 | 182200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 61 | 20230822 | 182100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 62 | 20230822 | 182000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 63 | 20230822 | 181900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 64 | 20230822 | 181800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 65 | 20230822 | 181700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 66 | 20230822 | 181600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 67 | 20230822 | 181500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 68 | 20230822 | 181400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 69 | 20230822 | 181300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 70 | 20230822 | 181200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 71 | 20230822 | 181100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 72 | 20230822 | 181000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 73 | 20230822 | 180900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 74 | 20230822 | 180800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 75 | 20230822 | 180700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 76 | 20230822 | 180600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 77 | 20230822 | 180500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 78 | 20230822 | 180400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 79 | 20230822 | 180300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 80 | 20230822 | 180200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 81 | 20230822 | 180100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 82 | 20230822 | 180000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 83 | 20230822 | 175900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 84 | 20230822 | 175800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 85 | 20230822 | 175700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 86 | 20230822 | 175600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 87 | 20230822 | 175500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 88 | 20230822 | 175400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 89 | 20230822 | 175300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 90 | 20230822 | 175200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 91 | 20230822 | 175100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 92 | 20230822 | 175000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 93 | 20230822 | 174900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 94 | 20230822 | 174800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 95 | 20230822 | 174700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 96 | 20230822 | 174600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 97 | 20230822 | 174500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 98 | 20230822 | 174400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 99 | 20230822 | 174300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 100 | 20230822 | 174200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 101 | 20230822 | 174100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 102 | 20230822 | 174000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 103 | 20230822 | 173900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 104 | 20230822 | 173800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 105 | 20230822 | 173700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 106 | 20230822 | 173600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 107 | 20230822 | 173500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 108 | 20230822 | 173400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 109 | 20230822 | 173300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 110 | 20230822 | 173200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 111 | 20230822 | 173100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 112 | 20230822 | 173000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 113 | 20230822 | 172900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 114 | 20230822 | 172800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 115 | 20230822 | 172700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 116 | 20230822 | 172600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 117 | 20230822 | 172500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 118 | 20230822 | 172400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 119 | 20230822 | 172300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 120 | 20230822 | 172200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 121 | 20230822 | 172100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 122 | 20230822 | 172000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 123 | 20230822 | 171900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 124 | 20230822 | 171800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 125 | 20230822 | 171700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 126 | 20230822 | 171600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 127 | 20230822 | 171500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 128 | 20230822 | 171400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 129 | 20230822 | 171300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 130 | 20230822 | 171200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 131 | 20230822 | 171100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 132 | 20230822 | 171000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 133 | 20230822 | 170900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 134 | 20230822 | 170800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 135 | 20230822 | 170700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 136 | 20230822 | 170600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 137 | 20230822 | 170500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 138 | 20230822 | 170400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 139 | 20230822 | 170300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 140 | 20230822 | 170200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 141 | 20230822 | 170100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 142 | 20230822 | 170000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 143 | 20230822 | 165900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 144 | 20230822 | 165800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 145 | 20230822 | 165700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 146 | 20230822 | 165600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 147 | 20230822 | 165500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 148 | 20230822 | 165400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 149 | 20230822 | 165300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 150 | 20230822 | 165200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 151 | 20230822 | 165100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 152 | 20230822 | 165000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 153 | 20230822 | 164900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 154 | 20230822 | 164800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 155 | 20230822 | 164700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 156 | 20230822 | 164600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 157 | 20230822 | 164500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 158 | 20230822 | 164400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 159 | 20230822 | 164300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 160 | 20230822 | 164200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 161 | 20230822 | 164100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 162 | 20230822 | 164000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 163 | 20230822 | 163900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 164 | 20230822 | 163800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 165 | 20230822 | 163700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 166 | 20230822 | 163600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 167 | 20230822 | 163500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 168 | 20230822 | 163400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 169 | 20230822 | 163300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 170 | 20230822 | 163200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 171 | 20230822 | 163100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 172 | 20230822 | 163000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 173 | 20230822 | 162900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 174 | 20230822 | 162800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 175 | 20230822 | 162700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 176 | 20230822 | 162600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 177 | 20230822 | 162500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 178 | 20230822 | 162400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 179 | 20230822 | 162300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 180 | 20230822 | 162200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 181 | 20230822 | 162100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 182 | 20230822 | 162000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 183 | 20230822 | 161900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 184 | 20230822 | 161800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 185 | 20230822 | 161700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 186 | 20230822 | 161600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 187 | 20230822 | 161500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 188 | 20230822 | 161400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 189 | 20230822 | 161300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 190 | 20230822 | 161200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 191 | 20230822 | 161100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 192 | 20230822 | 161000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 193 | 20230822 | 160900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 194 | 20230822 | 160800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 195 | 20230822 | 160700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 196 | 20230822 | 160600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 197 | 20230822 | 160500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 198 | 20230822 | 160400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 199 | 20230822 | 160300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 200 | 20230822 | 160200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 201 | 20230822 | 160100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 202 | 20230822 | 160000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 203 | 20230822 | 155900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 204 | 20230822 | 155800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 205 | 20230822 | 155700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 206 | 20230822 | 155600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 207 | 20230822 | 155500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 208 | 20230822 | 155400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 209 | 20230822 | 155300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 210 | 20230822 | 155200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 211 | 20230822 | 155100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 212 | 20230822 | 155000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 213 | 20230822 | 154900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 214 | 20230822 | 154800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 215 | 20230822 | 154700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 216 | 20230822 | 154600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 217 | 20230822 | 154500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 218 | 20230822 | 154400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 219 | 20230822 | 154300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 220 | 20230822 | 154200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 221 | 20230822 | 154100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 222 | 20230822 | 154000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 223 | 20230822 | 153900 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 224 | 20230822 | 153800 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 225 | 20230822 | 153700 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 226 | 20230822 | 153600 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 227 | 20230822 | 153500 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 228 | 20230822 | 153400 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 229 | 20230822 | 153300 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 230 | 20230822 | 153200 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 231 | 20230822 | 153100 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 0 |
| 232 | 20230822 | 153000 | 37827390500 | 435000 | 435000 | 435000 | 435000 | 3214 |
| 233 | 20230822 | 152900 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 234 | 20230822 | 152800 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 235 | 20230822 | 152700 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 236 | 20230822 | 152600 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 237 | 20230822 | 152500 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 238 | 20230822 | 152400 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 239 | 20230822 | 152300 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 240 | 20230822 | 152200 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 241 | 20230822 | 152100 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 242 | 20230822 | 152000 | 36429300500 | 434000 | 434000 | 434000 | 434000 | 0 |
| 243 | 20230822 | 151900 | 36429300500 | 434000 | 434000 | 435000 | 433500 | 418 |
| 244 | 20230822 | 151800 | 36247769000 | 434000 | 434500 | 434500 | 434000 | 221 |
| 245 | 20230822 | 151700 | 36151813000 | 434500 | 434500 | 434500 | 434000 | 182 |
| 246 | 20230822 | 151600 | 36072736500 | 434500 | 434000 | 434500 | 433500 | 241 |
| 247 | 20230822 | 151500 | 35968122500 | 434000 | 433500 | 434500 | 433500 | 375 |
| 248 | 20230822 | 151400 | 35805357500 | 434000 | 434000 | 434500 | 433500 | 143 |
| 249 | 20230822 | 151300 | 35743295500 | 434000 | 434500 | 434500 | 433500 | 230 |
| 250 | 20230822 | 151200 | 35643470000 | 434500 | 434500 | 434500 | 434000 | 124 |
| 251 | 20230822 | 151100 | 35589644500 | 434000 | 434000 | 434500 | 433500 | 156 |
| 252 | 20230822 | 151000 | 35521940000 | 434000 | 434000 | 434000 | 433500 | 304 |
| 253 | 20230822 | 150900 | 35390040000 | 433500 | 433500 | 434000 | 433500 | 1751 |
| 254 | 20230822 | 150800 | 34630804000 | 433500 | 433000 | 433500 | 433000 | 151 |
| 255 | 20230822 | 150700 | 34565408500 | 433500 | 433000 | 433500 | 433000 | 242 |
| 256 | 20230822 | 150600 | 34460614500 | 433000 | 433000 | 433500 | 433000 | 51 |
| 257 | 20230822 | 150500 | 34438526000 | 433000 | 433000 | 433500 | 433000 | 219 |
| 258 | 20230822 | 150400 | 34343696500 | 433000 | 433500 | 433500 | 433000 | 222 |
| 259 | 20230822 | 150300 | 34247563000 | 433000 | 433500 | 434000 | 433000 | 217 |
| 260 | 20230822 | 150200 | 34153550500 | 434000 | 433500 | 434000 | 433500 | 139 |
| 261 | 20230822 | 150100 | 34093288500 | 434000 | 433500 | 434000 | 433500 | 100 |
| 262 | 20230822 | 150000 | 34049927500 | 433500 | 433500 | 434000 | 433500 | 174 |
| 263 | 20230822 | 145900 | 33974492500 | 434000 | 434000 | 434000 | 433500 | 115 |
| 264 | 20230822 | 145800 | 33924633000 | 434000 | 434000 | 434000 | 433500 | 152 |
| 265 | 20230822 | 145700 | 33858719500 | 434000 | 434000 | 434000 | 433500 | 133 |
| 266 | 20230822 | 145600 | 33801054500 | 434000 | 434000 | 434000 | 433500 | 50 |
| 267 | 20230822 | 145500 | 33779355000 | 434000 | 434000 | 434500 | 434000 | 126 |
| 268 | 20230822 | 145400 | 33724666000 | 434500 | 434500 | 435000 | 434000 | 277 |
| 269 | 20230822 | 145300 | 33604303500 | 434000 | 433500 | 434500 | 433000 | 796 |
| 270 | 20230822 | 145200 | 33259148000 | 433500 | 433000 | 433500 | 433000 | 114 |
| 271 | 20230822 | 145100 | 33209779500 | 433500 | 433000 | 433500 | 433000 | 36 |
| 272 | 20230822 | 145000 | 33194187000 | 433000 | 433000 | 433500 | 433000 | 114 |
| 273 | 20230822 | 144900 | 33144819000 | 433500 | 433000 | 433500 | 433000 | 572 |
| 274 | 20230822 | 144800 | 32896914500 | 433500 | 434000 | 434000 | 433000 | 227 |
| 275 | 20230822 | 144700 | 32798582500 | 434000 | 433500 | 434000 | 433500 | 145 |
| 276 | 20230822 | 144600 | 32735723500 | 434000 | 433500 | 434000 | 433500 | 574 |
| 277 | 20230822 | 144500 | 32486674500 | 434000 | 434000 | 434000 | 433500 | 67 |
| 278 | 20230822 | 144400 | 32457623000 | 433500 | 434000 | 434500 | 433500 | 149 |
| 279 | 20230822 | 144300 | 32392952000 | 434000 | 434500 | 434500 | 434000 | 135 |
| 280 | 20230822 | 144200 | 32334357500 | 434500 | 434500 | 435000 | 434000 | 87 |
| 281 | 20230822 | 144100 | 32296556500 | 435000 | 434500 | 435000 | 434500 | 154 |
| 282 | 20230822 | 144000 | 32229624000 | 435000 | 434000 | 435000 | 434000 | 165 |
| 283 | 20230822 | 143900 | 32157931000 | 434500 | 434000 | 434500 | 433500 | 354 |
| 284 | 20230822 | 143800 | 32004356500 | 434000 | 433500 | 434000 | 433000 | 535 |
| 285 | 20230822 | 143700 | 31772590000 | 433500 | 434000 | 434000 | 433000 | 130 |
| 286 | 20230822 | 143600 | 31716225500 | 434000 | 432000 | 434000 | 432000 | 1979 |
| 287 | 20230822 | 143500 | 30860006500 | 432000 | 432000 | 432500 | 432000 | 121 |
| 288 | 20230822 | 143400 | 30807722000 | 432000 | 432000 | 432500 | 432000 | 159 |
| 289 | 20230822 | 143300 | 30739025000 | 432000 | 432500 | 432500 | 432000 | 336 |
| 290 | 20230822 | 143200 | 30593861000 | 432000 | 432500 | 432500 | 432000 | 159 |
| 291 | 20230822 | 143100 | 30525159500 | 432000 | 432500 | 432500 | 432000 | 136 |
| 292 | 20230822 | 143000 | 30466391500 | 432500 | 432500 | 432500 | 432000 | 41 |
| 293 | 20230822 | 142900 | 30448660500 | 432000 | 432500 | 432500 | 432000 | 642 |
| 294 | 20230822 | 142800 | 30171305000 | 432000 | 432500 | 432500 | 432000 | 195 |
| 295 | 20230822 | 142700 | 30087027000 | 432500 | 432500 | 432500 | 432000 | 175 |
| 296 | 20230822 | 142600 | 30011396500 | 432000 | 432000 | 432500 | 432000 | 269 |
| 297 | 20230822 | 142500 | 29895182500 | 432000 | 432500 | 432500 | 432000 | 71 |
| 298 | 20230822 | 142400 | 29864504500 | 432000 | 432500 | 432500 | 432000 | 537 |
| 299 | 20230822 | 142300 | 29632513000 | 432000 | 432000 | 432500 | 432000 | 374 |
| 300 | 20230822 | 142200 | 29470823500 | 432000 | 433000 | 433000 | 432000 | 200 |
| 301 | 20230822 | 142100 | 29384312500 | 433000 | 432000 | 433000 | 431500 | 636 |
| 302 | 20230822 | 142000 | 29109368000 | 432000 | 432000 | 432500 | 431500 | 325 |
| 303 | 20230822 | 141900 | 28968964500 | 432000 | 432000 | 432500 | 432000 | 251 |
| 304 | 20230822 | 141800 | 28860524500 | 432000 | 432000 | 432500 | 432000 | 176 |
| 305 | 20230822 | 141700 | 28784492000 | 432500 | 432500 | 432500 | 432000 | 270 |
| 306 | 20230822 | 141600 | 28667765500 | 432500 | 433500 | 433500 | 432500 | 108 |
| 307 | 20230822 | 141500 | 28621014000 | 433500 | 433000 | 433500 | 432500 | 164 |
| 308 | 20230822 | 141400 | 28550053500 | 433000 | 432500 | 433000 | 432000 | 281 |
| 309 | 20230822 | 141300 | 28428472500 | 432500 | 432500 | 433000 | 432000 | 297 |
| 310 | 20230822 | 141200 | 28300059000 | 432500 | 433000 | 433000 | 432000 | 155 |
| 311 | 20230822 | 141100 | 28233021000 | 433000 | 432000 | 433000 | 431500 | 1271 |
| 312 | 20230822 | 141000 | 27683880000 | 431500 | 432000 | 432500 | 431500 | 507 |
| 313 | 20230822 | 140900 | 27464862000 | 432000 | 432000 | 432500 | 432000 | 276 |
| 314 | 20230822 | 140800 | 27345627000 | 432000 | 433000 | 433000 | 432000 | 658 |
| 315 | 20230822 | 140700 | 27061142500 | 433000 | 433000 | 433500 | 433000 | 475 |
| 316 | 20230822 | 140600 | 26855462500 | 433000 | 433500 | 434000 | 433000 | 415 |
| 317 | 20230822 | 140500 | 26675651000 | 434000 | 433500 | 434000 | 433000 | 952 |
| 318 | 20230822 | 140400 | 26262869000 | 433500 | 433500 | 433500 | 433000 | 55 |
| 319 | 20230822 | 140300 | 26239031500 | 433500 | 433500 | 433500 | 433000 | 202 |
| 320 | 20230822 | 140200 | 26151545000 | 433500 | 434000 | 434000 | 433000 | 178 |
| 321 | 20230822 | 140100 | 26074385500 | 433500 | 434000 | 434000 | 433500 | 358 |
| 322 | 20230822 | 140000 | 25919185500 | 434000 | 434000 | 434500 | 434000 | 450 |
| 323 | 20230822 | 135900 | 25723874500 | 434000 | 434500 | 434500 | 434000 | 133 |
| 324 | 20230822 | 135800 | 25666118500 | 434500 | 434500 | 435000 | 434500 | 77 |
| 325 | 20230822 | 135700 | 25632661500 | 434500 | 434500 | 435000 | 434000 | 401 |
| 326 | 20230822 | 135600 | 25458380500 | 434500 | 435000 | 435000 | 434000 | 122 |
| 327 | 20230822 | 135500 | 25405371000 | 435000 | 435000 | 435500 | 434500 | 124 |
| 328 | 20230822 | 135400 | 25351430000 | 435500 | 435000 | 436500 | 434500 | 456 |
| 329 | 20230822 | 135300 | 25153045000 | 435500 | 434500 | 436500 | 434000 | 999 |
| 330 | 20230822 | 135200 | 24718784000 | 434000 | 434000 | 434500 | 434000 | 147 |
| 331 | 20230822 | 135100 | 24654984000 | 434500 | 434500 | 434500 | 434000 | 532 |
| 332 | 20230822 | 135000 | 24424084000 | 434500 | 434500 | 435000 | 434000 | 506 |
| 333 | 20230822 | 134900 | 24204406500 | 434500 | 435000 | 435000 | 434500 | 402 |
| 334 | 20230822 | 134800 | 24029717500 | 435000 | 435000 | 435000 | 435000 | 154 |
| 335 | 20230822 | 134700 | 23962727500 | 435000 | 435500 | 435500 | 434500 | 250 |
| 336 | 20230822 | 134600 | 23853966000 | 435000 | 435000 | 435500 | 434500 | 458 |
| 337 | 20230822 | 134500 | 23654745000 | 434500 | 435500 | 435500 | 434500 | 671 |
| 338 | 20230822 | 134400 | 23362917000 | 435500 | 436000 | 436500 | 435500 | 606 |
| 339 | 20230822 | 134300 | 23098830000 | 436500 | 436500 | 436500 | 436500 | 19 |
| 340 | 20230822 | 134200 | 23090536500 | 436500 | 436500 | 436500 | 436000 | 114 |
| 341 | 20230822 | 134100 | 23040827500 | 436500 | 436500 | 437000 | 436000 | 309 |
| 342 | 20230822 | 134000 | 22906049500 | 437000 | 436000 | 437000 | 435500 | 361 |
| 343 | 20230822 | 133900 | 22748566500 | 436500 | 436500 | 436500 | 436000 | 135 |
| 344 | 20230822 | 133800 | 22689695500 | 436500 | 437000 | 437500 | 436500 | 416 |
| 345 | 20230822 | 133700 | 22507970000 | 437000 | 437000 | 437000 | 436500 | 178 |
| 346 | 20230822 | 133600 | 22430189500 | 437000 | 436500 | 437000 | 436500 | 542 |
| 347 | 20230822 | 133500 | 22193597000 | 436500 | 436500 | 436500 | 436500 | 24 |
| 348 | 20230822 | 133400 | 22183121000 | 436500 | 436000 | 436500 | 435500 | 524 |
| 349 | 20230822 | 133300 | 21954733500 | 436000 | 436000 | 436500 | 435500 | 736 |
| 350 | 20230822 | 133200 | 21633835500 | 436000 | 437500 | 437500 | 436000 | 1067 |
| 351 | 20230822 | 133100 | 21167585000 | 437500 | 438500 | 438500 | 437500 | 193 |
| 352 | 20230822 | 133000 | 21083062000 | 438500 | 438000 | 438500 | 438000 | 81 |
| 353 | 20230822 | 132900 | 21047580500 | 438000 | 438000 | 438000 | 438000 | 6 |
| 354 | 20230822 | 132800 | 21044952500 | 438000 | 438000 | 438000 | 438000 | 288 |
| 355 | 20230822 | 132700 | 20918808500 | 438500 | 438000 | 438500 | 438000 | 4 |
| 356 | 20230822 | 132600 | 20917055500 | 438000 | 438500 | 438500 | 438000 | 206 |
| 357 | 20230822 | 132500 | 20826815000 | 438000 | 437500 | 438500 | 437500 | 1485 |
| 358 | 20230822 | 132400 | 20176189000 | 437500 | 438000 | 438500 | 437500 | 1115 |
| 359 | 20230822 | 132300 | 19688066500 | 438000 | 438000 | 438500 | 438000 | 379 |
| 360 | 20230822 | 132200 | 19522048000 | 438500 | 439000 | 439000 | 438500 | 1165 |
| 361 | 20230822 | 132100 | 19011181500 | 439000 | 439000 | 439000 | 439000 | 40 |
| 362 | 20230822 | 132000 | 18993621500 | 439000 | 439000 | 439000 | 438500 | 41 |
| 363 | 20230822 | 131900 | 18975625500 | 439000 | 439000 | 439000 | 438500 | 75 |
| 364 | 20230822 | 131800 | 18942707500 | 439000 | 439000 | 439000 | 439000 | 20 |
| 365 | 20230822 | 131700 | 18933927500 | 439000 | 439000 | 439000 | 439000 | 117 |
| 366 | 20230822 | 131600 | 18882564500 | 438500 | 439000 | 439000 | 438500 | 50 |
| 367 | 20230822 | 131500 | 18860618000 | 439000 | 438500 | 439000 | 438500 | 123 |
| 368 | 20230822 | 131400 | 18806623000 | 439000 | 439500 | 439500 | 438500 | 375 |
| 369 | 20230822 | 131300 | 18642000000 | 439500 | 439000 | 439500 | 439000 | 285 |
| 370 | 20230822 | 131200 | 18516879000 | 438500 | 439500 | 439500 | 438500 | 755 |
| 371 | 20230822 | 131100 | 18185432500 | 439500 | 439000 | 439500 | 439000 | 8 |
| 372 | 20230822 | 131000 | 18181917000 | 439500 | 439500 | 439500 | 439000 | 108 |
| 373 | 20230822 | 130900 | 18134480500 | 439500 | 439500 | 439500 | 439000 | 13 |
| 374 | 20230822 | 130800 | 18128767500 | 439500 | 439500 | 439500 | 439000 | 475 |
| 375 | 20230822 | 130700 | 17920012000 | 440000 | 440000 | 440000 | 439500 | 11 |
| 376 | 20230822 | 130600 | 17915174000 | 440000 | 440000 | 440000 | 440000 | 9 |
| 377 | 20230822 | 130500 | 17911214000 | 440000 | 440000 | 440000 | 439500 | 30 |
| 378 | 20230822 | 130400 | 17898022000 | 440000 | 439500 | 440000 | 439500 | 476 |
| 379 | 20230822 | 130300 | 17688819000 | 439500 | 439500 | 439500 | 439500 | 49 |
| 380 | 20230822 | 130200 | 17667283500 | 439000 | 439000 | 439000 | 439000 | 16 |
| 381 | 20230822 | 130100 | 17660259500 | 439000 | 439000 | 439500 | 439000 | 490 |
| 382 | 20230822 | 130000 | 17445145500 | 439000 | 439000 | 439500 | 439000 | 52 |
| 383 | 20230822 | 125900 | 17422314000 | 439500 | 439000 | 439500 | 439000 | 260 |
| 384 | 20230822 | 125800 | 17308081000 | 439000 | 439500 | 439500 | 439000 | 62 |
| 385 | 20230822 | 125700 | 17280846500 | 439500 | 441000 | 441000 | 439500 | 375 |
| 386 | 20230822 | 125600 | 17115967000 | 441000 | 440500 | 441000 | 440500 | 222 |
| 387 | 20230822 | 125500 | 17018168000 | 440000 | 439000 | 440000 | 439000 | 1043 |
| 388 | 20230822 | 125400 | 16559640500 | 439000 | 439000 | 439000 | 439000 | 55 |
| 389 | 20230822 | 125300 | 16535495500 | 439000 | 439000 | 439500 | 439000 | 14 |
| 390 | 20230822 | 125200 | 16529348000 | 439000 | 439000 | 439500 | 439000 | 8 |
| 391 | 20230822 | 125100 | 16525834500 | 439500 | 439500 | 439500 | 439000 | 50 |
| 392 | 20230822 | 125000 | 16503881000 | 439500 | 439500 | 439500 | 438500 | 114 |
| 393 | 20230822 | 124900 | 16453831000 | 439500 | 439000 | 439500 | 439000 | 61 |
| 394 | 20230822 | 124800 | 16427051500 | 439000 | 439000 | 439500 | 438500 | 1148 |
| 395 | 20230822 | 124700 | 15923068000 | 439500 | 440000 | 440000 | 439500 | 376 |
| 396 | 20230822 | 124600 | 15757773500 | 440500 | 440500 | 440500 | 440000 | 131 |
| 397 | 20230822 | 124500 | 15700130500 | 440500 | 440500 | 440500 | 440500 | 7 |
| 398 | 20230822 | 124400 | 15697047000 | 440500 | 441000 | 441000 | 440000 | 128 |
| 399 | 20230822 | 124300 | 15640655000 | 440500 | 440000 | 441000 | 439500 | 1273 |
| 400 | 20230822 | 124200 | 15080465000 | 440000 | 440000 | 440000 | 439000 | 275 |
| 401 | 20230822 | 124100 | 14959501000 | 440000 | 440000 | 440000 | 439000 | 424 |
| 402 | 20230822 | 124000 | 14773058000 | 439500 | 441000 | 441000 | 439500 | 1696 |
| 403 | 20230822 | 123900 | 14026668500 | 440500 | 440500 | 441000 | 440500 | 116 |
| 404 | 20230822 | 123800 | 13975521500 | 441000 | 441500 | 441500 | 440500 | 555 |
| 405 | 20230822 | 123700 | 13730796500 | 441500 | 442000 | 442000 | 441500 | 1018 |
| 406 | 20230822 | 123600 | 13281072500 | 442000 | 442500 | 443000 | 442000 | 541 |
| 407 | 20230822 | 123500 | 13041715500 | 442500 | 443000 | 443000 | 442500 | 4 |
| 408 | 20230822 | 123400 | 13039945000 | 443000 | 443000 | 443000 | 443000 | 4 |
| 409 | 20230822 | 123300 | 13038173000 | 443000 | 442500 | 443000 | 442500 | 16 |
| 410 | 20230822 | 123200 | 13031090000 | 442500 | 443500 | 443500 | 442500 | 286 |
| 411 | 20230822 | 123100 | 12904390000 | 443500 | 443500 | 443500 | 443500 | 9 |
| 412 | 20230822 | 123000 | 12900398500 | 443500 | 443500 | 443500 | 443500 | 8 |
| 413 | 20230822 | 122900 | 12896850500 | 443500 | 443500 | 443500 | 443000 | 57 |
| 414 | 20230822 | 122800 | 12871596000 | 443000 | 443500 | 443500 | 443000 | 65 |
| 415 | 20230822 | 122700 | 12842788500 | 443500 | 443000 | 443500 | 443000 | 19 |
| 416 | 20230822 | 122600 | 12834367500 | 443500 | 443500 | 443500 | 443000 | 6 |
| 417 | 20230822 | 122500 | 12831708000 | 443000 | 443500 | 443500 | 443000 | 8 |
| 418 | 20230822 | 122400 | 12828163000 | 443500 | 443500 | 443500 | 443000 | 5 |
| 419 | 20230822 | 122300 | 12825946000 | 443500 | 443000 | 443500 | 443000 | 4 |
| 420 | 20230822 | 122200 | 12824172500 | 443000 | 443000 | 443000 | 443000 | 11 |
| 421 | 20230822 | 122100 | 12819299500 | 443500 | 443500 | 443500 | 443000 | 51 |
| 422 | 20230822 | 122000 | 12796696000 | 443000 | 443000 | 443000 | 443000 | 92 |
| 423 | 20230822 | 121900 | 12755940000 | 443500 | 443500 | 443500 | 443000 | 45 |
| 424 | 20230822 | 121800 | 12735998000 | 443500 | 443500 | 443500 | 443500 | 10 |
| 425 | 20230822 | 121700 | 12731563000 | 443500 | 443500 | 443500 | 443500 | 23 |
| 426 | 20230822 | 121600 | 12721362500 | 443500 | 443500 | 443500 | 443000 | 15 |
| 427 | 20230822 | 121500 | 12714715000 | 443500 | 443500 | 443500 | 443000 | 17 |
| 428 | 20230822 | 121400 | 12707177500 | 443500 | 443500 | 443500 | 443500 | 6 |
| 429 | 20230822 | 121300 | 12704516500 | 443500 | 443000 | 443500 | 443000 | 7 |
| 430 | 20230822 | 121200 | 12701412500 | 443500 | 443000 | 443500 | 443000 | 175 |
| 431 | 20230822 | 121100 | 12623882500 | 443000 | 443000 | 443500 | 443000 | 13 |
| 432 | 20230822 | 121000 | 12618122500 | 443500 | 443500 | 443500 | 443000 | 35 |
| 433 | 20230822 | 120900 | 12602600500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 434 | 20230822 | 120800 | 12602600500 | 443500 | 443000 | 443500 | 443000 | 13 |
| 435 | 20230822 | 120700 | 12596839000 | 443000 | 443000 | 443000 | 443000 | 7 |
| 436 | 20230822 | 120600 | 12593738000 | 443000 | 443000 | 443000 | 443000 | 1 |
| 437 | 20230822 | 120500 | 12593295000 | 443500 | 443500 | 443500 | 443500 | 4 |
| 438 | 20230822 | 120400 | 12591521000 | 443000 | 443000 | 443500 | 443000 | 103 |
| 439 | 20230822 | 120300 | 12545890000 | 443000 | 443000 | 443000 | 443000 | 111 |
| 440 | 20230822 | 120200 | 12496717000 | 443500 | 443500 | 443500 | 443500 | 2 |
| 441 | 20230822 | 120100 | 12495830000 | 443500 | 443000 | 443500 | 443000 | 9 |
| 442 | 20230822 | 120000 | 12491839000 | 443000 | 443000 | 443000 | 443000 | 6 |
| 443 | 20230822 | 115900 | 12489181000 | 443000 | 443500 | 443500 | 443000 | 21 |
| 444 | 20230822 | 115800 | 12479869500 | 443500 | 443500 | 443500 | 443000 | 79 |
| 445 | 20230822 | 115700 | 12444862500 | 443500 | 443000 | 443500 | 443000 | 4 |
| 446 | 20230822 | 115600 | 12443089500 | 443500 | 443500 | 443500 | 443500 | 13 |
| 447 | 20230822 | 115500 | 12437324000 | 443500 | 444000 | 444000 | 443500 | 102 |
| 448 | 20230822 | 115400 | 12392086000 | 443500 | 443500 | 444500 | 443000 | 135 |
| 449 | 20230822 | 115300 | 12332204000 | 443500 | 443000 | 443500 | 443000 | 16 |
| 450 | 20230822 | 115200 | 12325108500 | 443000 | 443000 | 443000 | 443000 | 1 |
| 451 | 20230822 | 115100 | 12324665500 | 443000 | 443000 | 444000 | 443000 | 189 |
| 452 | 20230822 | 115000 | 12240925500 | 443000 | 443000 | 443000 | 442500 | 29 |
| 453 | 20230822 | 114900 | 12228085500 | 443000 | 443000 | 443000 | 442500 | 29 |
| 454 | 20230822 | 114800 | 12215239500 | 442500 | 443000 | 443000 | 442500 | 45 |
| 455 | 20230822 | 114700 | 12195307000 | 443000 | 442500 | 443000 | 442500 | 45 |
| 456 | 20230822 | 114600 | 12175373000 | 443000 | 443500 | 443500 | 443000 | 180 |
| 457 | 20230822 | 114500 | 12095632500 | 443000 | 444000 | 444000 | 443000 | 87 |
| 458 | 20230822 | 114400 | 12057048000 | 444000 | 444000 | 444000 | 443500 | 8 |
| 459 | 20230822 | 114300 | 12053498500 | 443500 | 443500 | 444000 | 443500 | 15 |
| 460 | 20230822 | 114200 | 12046840500 | 443500 | 443500 | 443500 | 443500 | 1 |
| 461 | 20230822 | 114100 | 12046397000 | 444000 | 443500 | 444000 | 443500 | 54 |
| 462 | 20230822 | 114000 | 12022446500 | 444500 | 444000 | 444500 | 443500 | 37 |
| 463 | 20230822 | 113900 | 12006017000 | 444000 | 443500 | 444000 | 443500 | 107 |
| 464 | 20230822 | 113800 | 11958562000 | 443500 | 443500 | 443500 | 443000 | 47 |
| 465 | 20230822 | 113700 | 11937718000 | 443500 | 443000 | 443500 | 443000 | 52 |
| 466 | 20230822 | 113600 | 11914662000 | 443000 | 443500 | 443500 | 443000 | 10 |
| 467 | 20230822 | 113500 | 11910227500 | 443000 | 443500 | 443500 | 443000 | 72 |
| 468 | 20230822 | 113400 | 11878296500 | 443500 | 443500 | 443500 | 443000 | 40 |
| 469 | 20230822 | 113300 | 11860572000 | 443000 | 443000 | 443000 | 443000 | 32 |
| 470 | 20230822 | 113200 | 11846396000 | 443500 | 443500 | 443500 | 443500 | 32 |
| 471 | 20230822 | 113100 | 11832204000 | 443000 | 443000 | 443000 | 443000 | 142 |
| 472 | 20230822 | 113000 | 11769298000 | 442500 | 443000 | 443000 | 442500 | 121 |
| 473 | 20230822 | 112900 | 11715696000 | 442500 | 442500 | 443000 | 442500 | 5 |
| 474 | 20230822 | 112800 | 11713482500 | 443000 | 443500 | 443500 | 443000 | 179 |
| 475 | 20230822 | 112700 | 11634178500 | 443500 | 443500 | 443500 | 443000 | 11 |
| 476 | 20230822 | 112600 | 11629301000 | 443000 | 443500 | 443500 | 443000 | 7 |
| 477 | 20230822 | 112500 | 11626197000 | 443500 | 443500 | 444000 | 443500 | 92 |
| 478 | 20230822 | 112400 | 11585392000 | 444000 | 443500 | 444000 | 443500 | 36 |
| 479 | 20230822 | 112300 | 11569424000 | 444000 | 443500 | 444000 | 443500 | 47 |
| 480 | 20230822 | 112200 | 11548576500 | 443500 | 443000 | 443500 | 443000 | 6 |
| 481 | 20230822 | 112100 | 11545916000 | 444000 | 444000 | 444000 | 444000 | 15 |
| 482 | 20230822 | 112000 | 11539256000 | 443000 | 443500 | 443500 | 443000 | 12 |
| 483 | 20230822 | 111900 | 11533934500 | 444000 | 443000 | 444000 | 443000 | 3 |
| 484 | 20230822 | 111800 | 11532604500 | 443000 | 443000 | 444000 | 443000 | 489 |
| 485 | 20230822 | 111700 | 11315922500 | 442500 | 443000 | 443000 | 442500 | 7 |
| 486 | 20230822 | 111600 | 11312822500 | 442500 | 442500 | 443000 | 442500 | 26 |
| 487 | 20230822 | 111500 | 11301307500 | 442500 | 443000 | 443000 | 442500 | 13 |
| 488 | 20230822 | 111400 | 11295549000 | 442500 | 442500 | 443000 | 442500 | 7 |
| 489 | 20230822 | 111300 | 11292449500 | 442500 | 443000 | 443000 | 442500 | 10 |
| 490 | 20230822 | 111200 | 11288022000 | 442500 | 443500 | 443500 | 442500 | 116 |
| 491 | 20230822 | 111100 | 11236632000 | 443000 | 443500 | 443500 | 443000 | 9 |
| 492 | 20230822 | 111000 | 11232641000 | 443000 | 443500 | 443500 | 443000 | 14 |
| 493 | 20230822 | 110900 | 11226435000 | 443500 | 443500 | 443500 | 443500 | 104 |
| 494 | 20230822 | 110800 | 11180311000 | 443500 | 443500 | 443500 | 443500 | 30 |
| 495 | 20230822 | 110700 | 11167006000 | 443500 | 444000 | 444000 | 443500 | 89 |
| 496 | 20230822 | 110600 | 11127533000 | 444000 | 443500 | 444000 | 443500 | 11 |
| 497 | 20230822 | 110500 | 11122650500 | 443500 | 443500 | 444000 | 443500 | 57 |
| 498 | 20230822 | 110400 | 11097370500 | 443500 | 443500 | 444000 | 443500 | 22 |
| 499 | 20230822 | 110300 | 11087606500 | 443500 | 442500 | 444000 | 442500 | 298 |
| 500 | 20230822 | 110200 | 10955672000 | 442500 | 442000 | 442500 | 442000 | 19 |
| 501 | 20230822 | 110100 | 10947270500 | 442000 | 442500 | 442500 | 442000 | 29 |
| 502 | 20230822 | 110000 | 10934439000 | 442500 | 442500 | 442500 | 442000 | 27 |
| 503 | 20230822 | 105900 | 10922494500 | 442500 | 442000 | 442500 | 442000 | 132 |
| 504 | 20230822 | 105800 | 10864150000 | 442000 | 442000 | 442000 | 442000 | 33 |
| 505 | 20230822 | 105700 | 10849564000 | 442000 | 442000 | 442500 | 442000 | 47 |
| 506 | 20230822 | 105600 | 10828789500 | 442000 | 442500 | 442500 | 442000 | 10 |
| 507 | 20230822 | 105500 | 10824369000 | 442000 | 442000 | 442500 | 442000 | 15 |
| 508 | 20230822 | 105400 | 10817738000 | 442000 | 442500 | 442500 | 441500 | 30 |
| 509 | 20230822 | 105300 | 10804478000 | 442000 | 442500 | 442500 | 441500 | 216 |
| 510 | 20230822 | 105200 | 10709008000 | 441500 | 442000 | 442000 | 441500 | 297 |
| 511 | 20230822 | 105100 | 10577735000 | 441500 | 442500 | 442500 | 441500 | 1349 |
| 512 | 20230822 | 105000 | 9981574000 | 443000 | 443000 | 443000 | 442500 | 512 |
| 513 | 20230822 | 104900 | 9754808000 | 443500 | 443000 | 443500 | 443000 | 25 |
| 514 | 20230822 | 104800 | 9743728500 | 443500 | 443500 | 443500 | 443000 | 19 |
| 515 | 20230822 | 104700 | 9735302500 | 443500 | 443500 | 443500 | 443000 | 18 |
| 516 | 20230822 | 104600 | 9727320500 | 443500 | 443500 | 443500 | 443000 | 38 |
| 517 | 20230822 | 104500 | 9710477500 | 443500 | 443500 | 443500 | 443000 | 32 |
| 518 | 20230822 | 104400 | 9696286500 | 443500 | 443000 | 443500 | 443000 | 35 |
| 519 | 20230822 | 104300 | 9680765500 | 443500 | 443500 | 443500 | 443000 | 10 |
| 520 | 20230822 | 104200 | 9676331000 | 443500 | 444500 | 445000 | 443000 | 385 |
| 521 | 20230822 | 104100 | 9505347000 | 445000 | 445000 | 445000 | 445000 | 23 |
| 522 | 20230822 | 104000 | 9495112000 | 445000 | 444500 | 445000 | 444500 | 14 |
| 523 | 20230822 | 103900 | 9488883000 | 445000 | 445000 | 445000 | 444500 | 12 |
| 524 | 20230822 | 103800 | 9483545000 | 444500 | 445000 | 445000 | 444500 | 40 |
| 525 | 20230822 | 103700 | 9465746000 | 445000 | 445000 | 445000 | 444500 | 45 |
| 526 | 20230822 | 103600 | 9445721500 | 445000 | 445500 | 446000 | 445000 | 84 |
| 527 | 20230822 | 103500 | 9408296000 | 445500 | 446000 | 446000 | 445500 | 17 |
| 528 | 20230822 | 103400 | 9400716000 | 446000 | 446000 | 446000 | 445500 | 25 |
| 529 | 20230822 | 103300 | 9389570500 | 446000 | 446000 | 446000 | 446000 | 7 |
| 530 | 20230822 | 103200 | 9386448500 | 446000 | 445500 | 446000 | 445500 | 8 |
| 531 | 20230822 | 103100 | 9382881000 | 445500 | 444500 | 446000 | 444500 | 158 |
| 532 | 20230822 | 103000 | 9312465000 | 445500 | 445000 | 446000 | 444500 | 341 |
| 533 | 20230822 | 102900 | 9160632500 | 445000 | 445000 | 445000 | 445000 | 14 |
| 534 | 20230822 | 102800 | 9154402500 | 445000 | 444000 | 445000 | 444000 | 86 |
| 535 | 20230822 | 102700 | 9116178500 | 444500 | 444500 | 444500 | 444500 | 1 |
| 536 | 20230822 | 102600 | 9115734000 | 444500 | 444000 | 444500 | 443500 | 81 |
| 537 | 20230822 | 102500 | 9079771000 | 444000 | 444500 | 444500 | 443500 | 83 |
| 538 | 20230822 | 102400 | 9042938000 | 445000 | 443500 | 445000 | 443000 | 45 |
| 539 | 20230822 | 102300 | 9022975000 | 443500 | 443500 | 443500 | 443500 | 166 |
| 540 | 20230822 | 102200 | 8949354000 | 445000 | 443500 | 445000 | 443000 | 128 |
| 541 | 20230822 | 102100 | 8892555000 | 444000 | 442500 | 445000 | 442500 | 76 |
| 542 | 20230822 | 102000 | 8858864500 | 442500 | 442500 | 443000 | 442000 | 264 |
| 543 | 20230822 | 101900 | 8742045000 | 442000 | 443000 | 443000 | 442000 | 317 |
| 544 | 20230822 | 101800 | 8601778000 | 443000 | 444500 | 444500 | 442500 | 664 |
| 545 | 20230822 | 101700 | 8307183500 | 444500 | 445000 | 445000 | 444500 | 16 |
| 546 | 20230822 | 101600 | 8300068000 | 445000 | 444000 | 445000 | 444000 | 28 |
| 547 | 20230822 | 101500 | 8287618000 | 445000 | 445000 | 445000 | 445000 | 12 |
| 548 | 20230822 | 101400 | 8282278000 | 444500 | 444500 | 445000 | 444500 | 59 |
| 549 | 20230822 | 101300 | 8256048500 | 444500 | 444000 | 444500 | 444000 | 8 |
| 550 | 20230822 | 101200 | 8252493000 | 444000 | 444500 | 444500 | 444000 | 31 |
| 551 | 20230822 | 101100 | 8238714000 | 444500 | 444500 | 444500 | 444500 | 64 |
| 552 | 20230822 | 101000 | 8210266000 | 444000 | 444000 | 445000 | 443500 | 212 |
| 553 | 20230822 | 100900 | 8116079500 | 444000 | 444000 | 444000 | 443500 | 73 |
| 554 | 20230822 | 100800 | 8083668000 | 444000 | 444500 | 444500 | 444000 | 132 |
| 555 | 20230822 | 100700 | 8025019000 | 444500 | 444000 | 444500 | 444000 | 201 |
| 556 | 20230822 | 100600 | 7935763000 | 444000 | 444000 | 444000 | 443500 | 57 |
| 557 | 20230822 | 100500 | 7910465500 | 443500 | 444500 | 444500 | 443500 | 305 |
| 558 | 20230822 | 100400 | 7775020000 | 445000 | 445000 | 445000 | 444500 | 123 |
| 559 | 20230822 | 100300 | 7720304000 | 445000 | 446000 | 446000 | 444500 | 273 |
| 560 | 20230822 | 100200 | 7598704500 | 446500 | 447500 | 448000 | 446500 | 286 |
| 561 | 20230822 | 100100 | 7470877500 | 448000 | 447500 | 448000 | 447500 | 17 |
| 562 | 20230822 | 100000 | 7463263000 | 447500 | 447500 | 447500 | 447500 | 62 |
| 563 | 20230822 | 095900 | 7435518000 | 447500 | 446500 | 448000 | 446500 | 367 |
| 564 | 20230822 | 095800 | 7271386500 | 446500 | 447000 | 447000 | 446500 | 31 |
| 565 | 20230822 | 095700 | 7257539000 | 446500 | 447000 | 447000 | 446500 | 18 |
| 566 | 20230822 | 095600 | 7249494500 | 447000 | 448000 | 448000 | 447000 | 176 |
| 567 | 20230822 | 095500 | 7170766000 | 448000 | 448000 | 448000 | 448000 | 20 |
| 568 | 20230822 | 095400 | 7161806000 | 448000 | 448000 | 448000 | 448000 | 98 |
| 569 | 20230822 | 095300 | 7117902000 | 448000 | 448000 | 448000 | 448000 | 113 |
| 570 | 20230822 | 095200 | 7067278000 | 448500 | 447000 | 449000 | 446500 | 1156 |
| 571 | 20230822 | 095100 | 6549437500 | 447000 | 447000 | 447500 | 447000 | 352 |
| 572 | 20230822 | 095000 | 6392092500 | 447000 | 446500 | 447500 | 446500 | 352 |
| 573 | 20230822 | 094900 | 6234854000 | 446000 | 446000 | 446500 | 446000 | 14 |
| 574 | 20230822 | 094800 | 6228605500 | 446500 | 446500 | 446500 | 446000 | 75 |
| 575 | 20230822 | 094700 | 6195150000 | 446000 | 446500 | 447000 | 446000 | 197 |
| 576 | 20230822 | 094600 | 6107194000 | 447000 | 447000 | 447000 | 446500 | 77 |
| 577 | 20230822 | 094500 | 6072785000 | 447000 | 447500 | 448000 | 447000 | 428 |
| 578 | 20230822 | 094400 | 5881264500 | 447500 | 446500 | 447500 | 446500 | 403 |
| 579 | 20230822 | 094300 | 5701172000 | 446500 | 446500 | 446500 | 446000 | 93 |
| 580 | 20230822 | 094200 | 5659648000 | 446000 | 446500 | 446500 | 446000 | 51 |
| 581 | 20230822 | 094100 | 5636882000 | 446500 | 446500 | 446500 | 446500 | 54 |
| 582 | 20230822 | 094000 | 5612771000 | 446000 | 446500 | 446500 | 446000 | 117 |
| 583 | 20230822 | 093900 | 5560542000 | 446500 | 446500 | 446500 | 446000 | 77 |
| 584 | 20230822 | 093800 | 5526175500 | 446000 | 446000 | 446500 | 446000 | 272 |
| 585 | 20230822 | 093700 | 5404853500 | 446000 | 446000 | 446000 | 445500 | 26 |
| 586 | 20230822 | 093600 | 5393258000 | 445500 | 446000 | 446000 | 445500 | 32 |
| 587 | 20230822 | 093500 | 5378990500 | 445500 | 445500 | 446000 | 445500 | 31 |
| 588 | 20230822 | 093400 | 5365168500 | 445500 | 446500 | 446500 | 445500 | 85 |
| 589 | 20230822 | 093300 | 5327261000 | 446000 | 445000 | 446000 | 445000 | 125 |
| 590 | 20230822 | 093200 | 5271517000 | 445500 | 445500 | 445500 | 445000 | 191 |
| 591 | 20230822 | 093100 | 5186441000 | 445500 | 446000 | 446000 | 445000 | 45 |
| 592 | 20230822 | 093000 | 5166386500 | 446000 | 444500 | 446500 | 444500 | 436 |
| 593 | 20230822 | 092900 | 4972154000 | 445000 | 445000 | 445000 | 444500 | 133 |
| 594 | 20230822 | 092800 | 4913004500 | 445500 | 445000 | 445500 | 445000 | 198 |
| 595 | 20230822 | 092700 | 4824882500 | 444500 | 444500 | 445000 | 444500 | 55 |
| 596 | 20230822 | 092600 | 4800411500 | 444500 | 445000 | 445000 | 444500 | 38 |
| 597 | 20230822 | 092500 | 4783507500 | 445000 | 445000 | 445500 | 444500 | 109 |
| 598 | 20230822 | 092400 | 4735018500 | 445500 | 446000 | 446000 | 445000 | 255 |
| 599 | 20230822 | 092300 | 4621434500 | 445500 | 445500 | 446000 | 444500 | 98 |
| 600 | 20230822 | 092200 | 4577767500 | 445500 | 445000 | 445500 | 444500 | 127 |
| 601 | 20230822 | 092100 | 4521253500 | 444500 | 444500 | 445000 | 444000 | 124 |
| 602 | 20230822 | 092000 | 4466136000 | 444500 | 444000 | 444500 | 444000 | 152 |
| 603 | 20230822 | 091900 | 4398601000 | 444000 | 441500 | 444000 | 441500 | 484 |
| 604 | 20230822 | 091800 | 4184382000 | 442000 | 443000 | 443000 | 441500 | 465 |
| 605 | 20230822 | 091700 | 3978761500 | 443000 | 443500 | 443500 | 442500 | 376 |
| 606 | 20230822 | 091600 | 3812193000 | 443500 | 443000 | 443500 | 443000 | 74 |
| 607 | 20230822 | 091500 | 3779386000 | 443000 | 443000 | 443500 | 442500 | 170 |
| 608 | 20230822 | 091400 | 3704085000 | 442500 | 442000 | 442500 | 442000 | 470 |
| 609 | 20230822 | 091300 | 3496215000 | 442000 | 443500 | 444000 | 442000 | 562 |
| 610 | 20230822 | 091200 | 3247369000 | 444500 | 444000 | 444500 | 443500 | 123 |
| 611 | 20230822 | 091100 | 3192778000 | 444000 | 445500 | 445500 | 442500 | 700 |
| 612 | 20230822 | 091000 | 2881981000 | 445500 | 446000 | 446000 | 445000 | 61 |
| 613 | 20230822 | 090900 | 2854794500 | 445000 | 443500 | 445500 | 443500 | 490 |
| 614 | 20230822 | 090800 | 2637187000 | 443500 | 444000 | 444500 | 442000 | 1171 |
| 615 | 20230822 | 090700 | 2117735500 | 444000 | 445000 | 445000 | 444000 | 249 |
| 616 | 20230822 | 090600 | 2007108500 | 445000 | 442500 | 445000 | 442000 | 728 |
| 617 | 20230822 | 090500 | 1684170500 | 442500 | 445000 | 445000 | 442000 | 640 |
| 618 | 20230822 | 090400 | 1400595000 | 445000 | 443000 | 445000 | 443000 | 456 |
| 619 | 20230822 | 090300 | 1198207500 | 443500 | 444000 | 445000 | 443000 | 788 |
| 620 | 20230822 | 090200 | 848405500 | 444000 | 445000 | 445500 | 443000 | 672 |
| 621 | 20230822 | 090100 | 549782000 | 446000 | 448000 | 448500 | 445000 | 695 |
| 622 | 20230822 | 090000 | 239793000 | 447500 | 447500 | 448000 | 446500 | 535 |