31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 3 | 20230822 | 184700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20230822 | 184600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20230822 | 184500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20230822 | 184400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20230822 | 184300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20230822 | 184200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20230822 | 184100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20230822 | 184000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20230822 | 183900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20230822 | 183800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20230822 | 183700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20230822 | 183600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20230822 | 183500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20230822 | 183400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20230822 | 183300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20230822 | 183200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20230822 | 183100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20230822 | 183000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20230822 | 182900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20230822 | 182800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20230822 | 182700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20230822 | 182600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20230822 | 182500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20230822 | 182400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20230822 | 182300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20230822 | 182200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20230822 | 182100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20230822 | 182000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20230822 | 181900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20230822 | 181800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 33 | 20230822 | 181700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20230822 | 181600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20230822 | 181500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20230822 | 181400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20230822 | 181300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20230822 | 181200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20230822 | 181100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20230822 | 181000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20230822 | 180900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20230822 | 180800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20230822 | 180700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20230822 | 180600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20230822 | 180500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20230822 | 180400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20230822 | 180300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20230822 | 180200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20230822 | 180100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20230822 | 180000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20230822 | 175900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20230822 | 175800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20230822 | 175700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20230822 | 175600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20230822 | 175500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20230822 | 175400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20230822 | 175300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20230822 | 175200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20230822 | 175100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20230822 | 175000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20230822 | 174900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20230822 | 174800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 63 | 20230822 | 174700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20230822 | 174600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20230822 | 174500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20230822 | 174400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20230822 | 174300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20230822 | 174200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20230822 | 174100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20230822 | 174000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20230822 | 173900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20230822 | 173800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20230822 | 173700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20230822 | 173600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20230822 | 173500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20230822 | 173400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20230822 | 173300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20230822 | 173200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20230822 | 173100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20230822 | 173000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20230822 | 172900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20230822 | 172800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20230822 | 172700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20230822 | 172600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20230822 | 172500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20230822 | 172400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20230822 | 172300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20230822 | 172200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20230822 | 172100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20230822 | 172000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20230822 | 171900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20230822 | 171800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 93 | 20230822 | 171700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20230822 | 171600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20230822 | 171500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20230822 | 171400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20230822 | 171300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20230822 | 171200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20230822 | 171100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20230822 | 171000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20230822 | 170900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20230822 | 170800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20230822 | 170700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20230822 | 170600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20230822 | 170500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20230822 | 170400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20230822 | 170300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20230822 | 170200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20230822 | 170100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20230822 | 170000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20230822 | 165900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20230822 | 165800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20230822 | 165700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20230822 | 165600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20230822 | 165500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20230822 | 165400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20230822 | 165300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20230822 | 165200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20230822 | 165100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20230822 | 165000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20230822 | 164900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20230822 | 164800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 123 | 20230822 | 164700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20230822 | 164600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20230822 | 164500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20230822 | 164400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20230822 | 164300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20230822 | 164200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20230822 | 164100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20230822 | 164000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20230822 | 163900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20230822 | 163800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20230822 | 163700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20230822 | 163600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20230822 | 163500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20230822 | 163400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20230822 | 163300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20230822 | 163200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20230822 | 163100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20230822 | 163000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20230822 | 162900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20230822 | 162800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20230822 | 162700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20230822 | 162600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20230822 | 162500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20230822 | 162400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20230822 | 162300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20230822 | 162200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20230822 | 162100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20230822 | 162000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20230822 | 161900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20230822 | 161800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 153 | 20230822 | 161700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20230822 | 161600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20230822 | 161500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20230822 | 161400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20230822 | 161300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20230822 | 161200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20230822 | 161100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20230822 | 161000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20230822 | 160900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20230822 | 160800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20230822 | 160700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20230822 | 160600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20230822 | 160500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20230822 | 160400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20230822 | 160300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20230822 | 160200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20230822 | 160100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20230822 | 160000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20230822 | 155900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20230822 | 155800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20230822 | 155700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20230822 | 155600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20230822 | 155500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20230822 | 155400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20230822 | 155300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20230822 | 155200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20230822 | 155100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20230822 | 155000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20230822 | 154900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20230822 | 154800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 183 | 20230822 | 154700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20230822 | 154600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20230822 | 154500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20230822 | 154400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20230822 | 154300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20230822 | 154200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20230822 | 154100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20230822 | 154000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20230822 | 153900 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20230822 | 153800 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20230822 | 153700 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20230822 | 153600 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20230822 | 153500 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20230822 | 153400 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20230822 | 153300 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20230822 | 153200 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20230822 | 153100 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20230822 | 153000 | 8191096100 | 34250 | 34250 | 34250 | 34250 | 9614 |
| 201 | 20230822 | 152900 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20230822 | 152800 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20230822 | 152700 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20230822 | 152600 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20230822 | 152500 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20230822 | 152400 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20230822 | 152300 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20230822 | 152200 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20230822 | 152100 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20230822 | 152000 | 7861816600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20230822 | 151900 | 7861816600 | 34100 | 34050 | 34100 | 33950 | 902 |
| 212 | 20230822 | 151800 | 7831128200 | 34050 | 34100 | 34100 | 33950 | 1948 |
| 213 | 20230822 | 151700 | 7764941400 | 34050 | 34100 | 34100 | 34050 | 154 |
| 214 | 20230822 | 151600 | 7759694650 | 34050 | 34050 | 34100 | 33950 | 1846 |
| 215 | 20230822 | 151500 | 7696929050 | 34050 | 34050 | 34050 | 34000 | 697 |
| 216 | 20230822 | 151400 | 7673229300 | 34050 | 34000 | 34050 | 34000 | 524 |
| 217 | 20230822 | 151300 | 7655411550 | 34000 | 34050 | 34050 | 34000 | 497 |
| 218 | 20230822 | 151200 | 7638494300 | 34050 | 34100 | 34100 | 34050 | 576 |
| 219 | 20230822 | 151100 | 7618865500 | 34050 | 34100 | 34100 | 34050 | 143 |
| 220 | 20230822 | 151000 | 7613992550 | 34050 | 34100 | 34100 | 34050 | 169 |
| 221 | 20230822 | 150900 | 7608235550 | 34050 | 34050 | 34100 | 34050 | 250 |
| 222 | 20230822 | 150800 | 7599717050 | 34050 | 34050 | 34100 | 34000 | 870 |
| 223 | 20230822 | 150700 | 7570095200 | 34000 | 33950 | 34050 | 33950 | 761 |
| 224 | 20230822 | 150600 | 7544224650 | 33950 | 34000 | 34000 | 33900 | 1057 |
| 225 | 20230822 | 150500 | 7508310100 | 33950 | 33950 | 34000 | 33900 | 560 |
| 226 | 20230822 | 150400 | 7489294850 | 33950 | 34000 | 34000 | 33900 | 414 |
| 227 | 20230822 | 150300 | 7475239600 | 33950 | 33950 | 34000 | 33950 | 348 |
| 228 | 20230822 | 150200 | 7463423800 | 33950 | 33950 | 34000 | 33950 | 472 |
| 229 | 20230822 | 150100 | 7447398000 | 34000 | 34000 | 34050 | 33950 | 465 |
| 230 | 20230822 | 150000 | 7431592400 | 34000 | 34000 | 34050 | 33950 | 523 |
| 231 | 20230822 | 145900 | 7413808400 | 34000 | 34000 | 34000 | 33950 | 273 |
| 232 | 20230822 | 145800 | 7404536250 | 34000 | 33950 | 34000 | 33950 | 669 |
| 233 | 20230822 | 145700 | 7381808500 | 34000 | 34050 | 34050 | 33950 | 561 |
| 234 | 20230822 | 145600 | 7362739550 | 34000 | 34050 | 34050 | 34000 | 358 |
| 235 | 20230822 | 145500 | 7350564000 | 34050 | 34000 | 34050 | 34000 | 420 |
| 236 | 20230822 | 145400 | 7336280800 | 34050 | 34050 | 34050 | 34000 | 147 |
| 237 | 20230822 | 145300 | 7331278200 | 34050 | 34050 | 34050 | 34000 | 267 |
| 238 | 20230822 | 145200 | 7322190250 | 34050 | 34050 | 34100 | 34000 | 675 |
| 239 | 20230822 | 145100 | 7299216750 | 34000 | 34050 | 34050 | 34000 | 221 |
| 240 | 20230822 | 145000 | 7291697800 | 34050 | 34050 | 34100 | 34050 | 431 |
| 241 | 20230822 | 144900 | 7277015950 | 34050 | 34100 | 34100 | 34050 | 140 |
| 242 | 20230822 | 144800 | 7272244550 | 34050 | 34100 | 34100 | 33900 | 2553 |
| 243 | 20230822 | 144700 | 7185448400 | 34100 | 34050 | 34100 | 34050 | 186 |
| 244 | 20230822 | 144600 | 7179111950 | 34050 | 34100 | 34100 | 34050 | 649 |
| 245 | 20230822 | 144500 | 7157008200 | 34100 | 34100 | 34100 | 34050 | 210 |
| 246 | 20230822 | 144400 | 7149850850 | 34050 | 34100 | 34100 | 34050 | 197 |
| 247 | 20230822 | 144300 | 7143136550 | 34050 | 34100 | 34100 | 34050 | 146 |
| 248 | 20230822 | 144200 | 7138161150 | 34050 | 34050 | 34100 | 34050 | 215 |
| 249 | 20230822 | 144100 | 7130834400 | 34100 | 34000 | 34100 | 34000 | 445 |
| 250 | 20230822 | 144000 | 7115684800 | 34050 | 34000 | 34050 | 34000 | 159 |
| 251 | 20230822 | 143900 | 7110274950 | 34000 | 34050 | 34050 | 34000 | 188 |
| 252 | 20230822 | 143800 | 7103875450 | 34000 | 34050 | 34050 | 34000 | 457 |
| 253 | 20230822 | 143700 | 7088333150 | 34050 | 34050 | 34050 | 34000 | 976 |
| 254 | 20230822 | 143600 | 7055145800 | 34050 | 34050 | 34050 | 34000 | 227 |
| 255 | 20230822 | 143500 | 7047419750 | 34050 | 34100 | 34100 | 34000 | 242 |
| 256 | 20230822 | 143400 | 7039181100 | 34100 | 34050 | 34100 | 34000 | 197 |
| 257 | 20230822 | 143300 | 7032475600 | 34000 | 34150 | 34150 | 34000 | 425 |
| 258 | 20230822 | 143200 | 7017985300 | 34100 | 34100 | 34150 | 34100 | 151 |
| 259 | 20230822 | 143100 | 7012831850 | 34150 | 34100 | 34150 | 34100 | 112 |
| 260 | 20230822 | 143000 | 7009009600 | 34100 | 34100 | 34150 | 34100 | 130 |
| 261 | 20230822 | 142900 | 7004573050 | 34100 | 34200 | 34200 | 34100 | 154 |
| 262 | 20230822 | 142800 | 6999315700 | 34150 | 34100 | 34150 | 34100 | 658 |
| 263 | 20230822 | 142700 | 6976858850 | 34000 | 34050 | 34050 | 34000 | 480 |
| 264 | 20230822 | 142600 | 6960520500 | 34050 | 34000 | 34100 | 34000 | 1744 |
| 265 | 20230822 | 142500 | 6901170700 | 34000 | 34050 | 34100 | 34000 | 372 |
| 266 | 20230822 | 142400 | 6888514050 | 34050 | 34050 | 34100 | 34000 | 109 |
| 267 | 20230822 | 142300 | 6884802300 | 34050 | 34050 | 34100 | 34000 | 233 |
| 268 | 20230822 | 142200 | 6876870100 | 34100 | 34000 | 34100 | 34000 | 229 |
| 269 | 20230822 | 142100 | 6869074050 | 34050 | 34000 | 34100 | 34000 | 293 |
| 270 | 20230822 | 142000 | 6859099450 | 34000 | 34100 | 34100 | 34000 | 158 |
| 271 | 20230822 | 141900 | 6853716500 | 34050 | 34050 | 34100 | 34050 | 230 |
| 272 | 20230822 | 141800 | 6845882800 | 34050 | 34150 | 34150 | 34000 | 519 |
| 273 | 20230822 | 141700 | 6828194350 | 34100 | 34100 | 34100 | 34000 | 874 |
| 274 | 20230822 | 141600 | 6798430650 | 34050 | 34100 | 34150 | 34050 | 478 |
| 275 | 20230822 | 141500 | 6782149900 | 34050 | 34150 | 34150 | 34050 | 286 |
| 276 | 20230822 | 141400 | 6772402950 | 34150 | 34100 | 34150 | 34050 | 190 |
| 277 | 20230822 | 141300 | 6765925700 | 34050 | 34100 | 34150 | 34050 | 381 |
| 278 | 20230822 | 141200 | 6752934450 | 34100 | 34100 | 34100 | 34050 | 184 |
| 279 | 20230822 | 141100 | 6746663600 | 34100 | 34100 | 34100 | 34000 | 165 |
| 280 | 20230822 | 141000 | 6741040800 | 34050 | 34050 | 34050 | 34000 | 199 |
| 281 | 20230822 | 140900 | 6734268150 | 34050 | 34050 | 34100 | 34050 | 269 |
| 282 | 20230822 | 140800 | 6725106700 | 34050 | 34100 | 34150 | 34050 | 390 |
| 283 | 20230822 | 140700 | 6711809600 | 34100 | 34150 | 34150 | 34100 | 341 |
| 284 | 20230822 | 140600 | 6700176450 | 34100 | 34100 | 34150 | 34100 | 177 |
| 285 | 20230822 | 140500 | 6694135500 | 34100 | 34100 | 34150 | 34050 | 332 |
| 286 | 20230822 | 140400 | 6682814450 | 34050 | 34100 | 34100 | 34050 | 173 |
| 287 | 20230822 | 140300 | 6676919400 | 34050 | 34100 | 34150 | 34050 | 181 |
| 288 | 20230822 | 140200 | 6670750050 | 34100 | 34050 | 34150 | 34050 | 474 |
| 289 | 20230822 | 140100 | 6654588600 | 34050 | 34050 | 34100 | 34000 | 462 |
| 290 | 20230822 | 140000 | 6638843400 | 34050 | 34000 | 34100 | 34000 | 204 |
| 291 | 20230822 | 135900 | 6631899200 | 34050 | 34050 | 34050 | 34000 | 329 |
| 292 | 20230822 | 135800 | 6620699150 | 34050 | 34050 | 34100 | 34000 | 614 |
| 293 | 20230822 | 135700 | 6599800350 | 34100 | 34050 | 34100 | 34050 | 224 |
| 294 | 20230822 | 135600 | 6592169950 | 34000 | 34050 | 34050 | 33950 | 182 |
| 295 | 20230822 | 135500 | 6585978950 | 34000 | 34050 | 34050 | 33950 | 790 |
| 296 | 20230822 | 135400 | 6559115500 | 34000 | 34050 | 34050 | 34000 | 189 |
| 297 | 20230822 | 135300 | 6552683450 | 34050 | 34100 | 34100 | 34050 | 755 |
| 298 | 20230822 | 135200 | 6526973200 | 34050 | 34050 | 34100 | 34000 | 400 |
| 299 | 20230822 | 135100 | 6513363650 | 34000 | 33900 | 34150 | 33850 | 1506 |
| 300 | 20230822 | 135000 | 6462179150 | 33850 | 33900 | 33950 | 33800 | 4436 |
| 301 | 20230822 | 134900 | 6312057750 | 33900 | 33900 | 34000 | 33900 | 2165 |
| 302 | 20230822 | 134800 | 6238619650 | 33900 | 34000 | 34000 | 33900 | 1100 |
| 303 | 20230822 | 134700 | 6201291250 | 33900 | 34000 | 34000 | 33900 | 1303 |
| 304 | 20230822 | 134600 | 6157027300 | 34000 | 33950 | 34100 | 33950 | 1642 |
| 305 | 20230822 | 134500 | 6101178650 | 34000 | 34000 | 34050 | 33950 | 1792 |
| 306 | 20230822 | 134400 | 6040330150 | 34000 | 34100 | 34100 | 34000 | 696 |
| 307 | 20230822 | 134300 | 6016645300 | 34100 | 34100 | 34150 | 34050 | 1040 |
| 308 | 20230822 | 134200 | 5981200250 | 34100 | 33950 | 34150 | 33950 | 2725 |
| 309 | 20230822 | 134100 | 5888431800 | 34000 | 34100 | 34100 | 33950 | 6873 |
| 310 | 20230822 | 134000 | 5654656250 | 34050 | 34150 | 34150 | 34050 | 1002 |
| 311 | 20230822 | 133900 | 5620523800 | 34050 | 34150 | 34150 | 34050 | 1426 |
| 312 | 20230822 | 133800 | 5571910800 | 34100 | 34100 | 34150 | 34050 | 2453 |
| 313 | 20230822 | 133700 | 5488261900 | 34100 | 34150 | 34200 | 34100 | 1182 |
| 314 | 20230822 | 133600 | 5447915550 | 34150 | 34200 | 34200 | 34150 | 1311 |
| 315 | 20230822 | 133500 | 5403138800 | 34200 | 34200 | 34250 | 34150 | 1303 |
| 316 | 20230822 | 133400 | 5358581450 | 34200 | 34250 | 34250 | 34200 | 1242 |
| 317 | 20230822 | 133300 | 5316082300 | 34300 | 34350 | 34350 | 34250 | 3140 |
| 318 | 20230822 | 133200 | 5208442100 | 34350 | 34350 | 34400 | 34300 | 636 |
| 319 | 20230822 | 133100 | 5186598450 | 34400 | 34350 | 34400 | 34300 | 1749 |
| 320 | 20230822 | 133000 | 5126536850 | 34400 | 34450 | 34450 | 34350 | 1310 |
| 321 | 20230822 | 132900 | 5081496050 | 34500 | 34400 | 34500 | 34400 | 589 |
| 322 | 20230822 | 132800 | 5061197300 | 34400 | 34400 | 34450 | 34350 | 1181 |
| 323 | 20230822 | 132700 | 5020564750 | 34400 | 34450 | 34450 | 34400 | 1007 |
| 324 | 20230822 | 132600 | 4985915000 | 34450 | 34450 | 34500 | 34450 | 1009 |
| 325 | 20230822 | 132500 | 4951153800 | 34450 | 34450 | 34500 | 34450 | 292 |
| 326 | 20230822 | 132400 | 4941093350 | 34500 | 34400 | 34500 | 34400 | 375 |
| 327 | 20230822 | 132300 | 4928189250 | 34450 | 34450 | 34500 | 34450 | 77 |
| 328 | 20230822 | 132200 | 4925535650 | 34500 | 34450 | 34500 | 34400 | 1203 |
| 329 | 20230822 | 132100 | 4884140150 | 34450 | 34500 | 34500 | 34400 | 1087 |
| 330 | 20230822 | 132000 | 4846711550 | 34500 | 34550 | 34550 | 34500 | 409 |
| 331 | 20230822 | 131900 | 4832600000 | 34550 | 34450 | 34550 | 34400 | 425 |
| 332 | 20230822 | 131800 | 4817940800 | 34500 | 34450 | 34500 | 34400 | 183 |
| 333 | 20230822 | 131700 | 4811635600 | 34500 | 34450 | 34500 | 34400 | 1851 |
| 334 | 20230822 | 131600 | 4747877150 | 34450 | 34500 | 34500 | 34450 | 858 |
| 335 | 20230822 | 131500 | 4718289000 | 34500 | 34600 | 34600 | 34450 | 5437 |
| 336 | 20230822 | 131400 | 4530650800 | 34550 | 34600 | 34600 | 34550 | 326 |
| 337 | 20230822 | 131300 | 4519379300 | 34550 | 34550 | 34650 | 34550 | 136 |
| 338 | 20230822 | 131200 | 4514674850 | 34650 | 34650 | 34650 | 34650 | 42 |
| 339 | 20230822 | 131100 | 4513219550 | 34650 | 34650 | 34650 | 34600 | 407 |
| 340 | 20230822 | 131000 | 4499136050 | 34650 | 34600 | 34650 | 34600 | 204 |
| 341 | 20230822 | 130900 | 4492068000 | 34650 | 34600 | 34650 | 34600 | 45 |
| 342 | 20230822 | 130800 | 4490509900 | 34650 | 34600 | 34650 | 34600 | 79 |
| 343 | 20230822 | 130700 | 4487776450 | 34600 | 34600 | 34600 | 34550 | 239 |
| 344 | 20230822 | 130600 | 4479507900 | 34600 | 34600 | 34600 | 34550 | 368 |
| 345 | 20230822 | 130500 | 4466776500 | 34600 | 34550 | 34650 | 34550 | 95 |
| 346 | 20230822 | 130400 | 4463492050 | 34600 | 34650 | 34650 | 34550 | 619 |
| 347 | 20230822 | 130300 | 4442073500 | 34650 | 34650 | 34700 | 34600 | 69 |
| 348 | 20230822 | 130200 | 4439683850 | 34650 | 34700 | 34700 | 34650 | 191 |
| 349 | 20230822 | 130100 | 4433064550 | 34700 | 34750 | 34750 | 34650 | 190 |
| 350 | 20230822 | 130000 | 4426471050 | 34700 | 34650 | 34750 | 34650 | 292 |
| 351 | 20230822 | 125900 | 4416341500 | 34700 | 34650 | 34700 | 34650 | 36 |
| 352 | 20230822 | 125800 | 4415093000 | 34650 | 34650 | 34650 | 34600 | 92 |
| 353 | 20230822 | 125700 | 4411905950 | 34600 | 34650 | 34650 | 34600 | 61 |
| 354 | 20230822 | 125600 | 4409793700 | 34650 | 34600 | 34700 | 34600 | 134 |
| 355 | 20230822 | 125500 | 4405149950 | 34600 | 34650 | 34700 | 34600 | 92 |
| 356 | 20230822 | 125400 | 4401959100 | 34700 | 34700 | 34700 | 34650 | 752 |
| 357 | 20230822 | 125300 | 4375875200 | 34700 | 34650 | 34700 | 34600 | 439 |
| 358 | 20230822 | 125200 | 4360662550 | 34700 | 34650 | 34700 | 34650 | 85 |
| 359 | 20230822 | 125100 | 4357716150 | 34700 | 34650 | 34700 | 34650 | 67 |
| 360 | 20230822 | 125000 | 4355392300 | 34650 | 34700 | 34700 | 34650 | 51 |
| 361 | 20230822 | 124900 | 4353623650 | 34650 | 34600 | 34700 | 34600 | 277 |
| 362 | 20230822 | 124800 | 4344026800 | 34600 | 34650 | 34650 | 34600 | 15 |
| 363 | 20230822 | 124700 | 4343507700 | 34650 | 34600 | 34650 | 34550 | 463 |
| 364 | 20230822 | 124600 | 4327488350 | 34600 | 34600 | 34650 | 34550 | 89 |
| 365 | 20230822 | 124500 | 4324408150 | 34600 | 34650 | 34650 | 34600 | 259 |
| 366 | 20230822 | 124400 | 4315445600 | 34650 | 34600 | 34650 | 34600 | 62 |
| 367 | 20230822 | 124300 | 4313298850 | 34650 | 34650 | 34650 | 34600 | 36 |
| 368 | 20230822 | 124200 | 4312052000 | 34650 | 34700 | 34700 | 34600 | 620 |
| 369 | 20230822 | 124100 | 4290596900 | 34600 | 34650 | 34700 | 34600 | 48 |
| 370 | 20230822 | 124000 | 4288933900 | 34600 | 34650 | 34650 | 34600 | 26 |
| 371 | 20230822 | 123900 | 4288034150 | 34650 | 34650 | 34650 | 34600 | 42 |
| 372 | 20230822 | 123800 | 4286579900 | 34650 | 34650 | 34650 | 34600 | 272 |
| 373 | 20230822 | 123700 | 4277155400 | 34700 | 34700 | 34700 | 34650 | 49 |
| 374 | 20230822 | 123600 | 4275455800 | 34700 | 34650 | 34700 | 34650 | 45 |
| 375 | 20230822 | 123500 | 4273895350 | 34700 | 34700 | 34700 | 34650 | 459 |
| 376 | 20230822 | 123400 | 4257989750 | 34700 | 34700 | 34700 | 34650 | 123 |
| 377 | 20230822 | 123300 | 4253721700 | 34650 | 34750 | 34750 | 34650 | 175 |
| 378 | 20230822 | 123200 | 4247646350 | 34700 | 34700 | 34750 | 34700 | 62 |
| 379 | 20230822 | 123100 | 4245492800 | 34750 | 34700 | 34750 | 34700 | 26 |
| 380 | 20230822 | 123000 | 4244589550 | 34750 | 34700 | 34750 | 34700 | 46 |
| 381 | 20230822 | 122900 | 4242992150 | 34750 | 34700 | 34750 | 34700 | 257 |
| 382 | 20230822 | 122800 | 4234073000 | 34700 | 34700 | 34750 | 34700 | 55 |
| 383 | 20230822 | 122700 | 4232163450 | 34750 | 34800 | 34800 | 34700 | 46 |
| 384 | 20230822 | 122600 | 4230564100 | 34750 | 34800 | 34800 | 34750 | 590 |
| 385 | 20230822 | 122500 | 4210057450 | 34750 | 34800 | 34800 | 34750 | 477 |
| 386 | 20230822 | 122400 | 4193480600 | 34800 | 34800 | 34800 | 34750 | 156 |
| 387 | 20230822 | 122300 | 4188056900 | 34750 | 34800 | 34800 | 34750 | 50 |
| 388 | 20230822 | 122200 | 4186318350 | 34800 | 34800 | 34800 | 34750 | 162 |
| 389 | 20230822 | 122100 | 4180687250 | 34750 | 34750 | 34800 | 34750 | 30 |
| 390 | 20230822 | 122000 | 4179644100 | 34800 | 34800 | 34800 | 34800 | 87 |
| 391 | 20230822 | 121900 | 4176616500 | 34850 | 34750 | 34850 | 34750 | 198 |
| 392 | 20230822 | 121800 | 4169726500 | 34750 | 34800 | 34800 | 34750 | 193 |
| 393 | 20230822 | 121700 | 4163010450 | 34750 | 34800 | 34800 | 34750 | 368 |
| 394 | 20230822 | 121600 | 4150205300 | 34800 | 34750 | 34800 | 34700 | 242 |
| 395 | 20230822 | 121500 | 4141794000 | 34750 | 34750 | 34750 | 34750 | 92 |
| 396 | 20230822 | 121400 | 4138597000 | 34750 | 34700 | 34750 | 34700 | 357 |
| 397 | 20230822 | 121300 | 4126191500 | 34750 | 34750 | 34750 | 34700 | 52 |
| 398 | 20230822 | 121200 | 4124385900 | 34750 | 34750 | 34750 | 34700 | 111 |
| 399 | 20230822 | 121100 | 4120530050 | 34700 | 34750 | 34750 | 34700 | 38 |
| 400 | 20230822 | 121000 | 4119209650 | 34750 | 34750 | 34750 | 34700 | 52 |
| 401 | 20230822 | 120900 | 4117403900 | 34750 | 34700 | 34750 | 34700 | 104 |
| 402 | 20230822 | 120800 | 4113791200 | 34750 | 34750 | 34750 | 34700 | 51 |
| 403 | 20230822 | 120700 | 4112020000 | 34750 | 34750 | 34750 | 34700 | 151 |
| 404 | 20230822 | 120600 | 4106778600 | 34750 | 34750 | 34750 | 34700 | 92 |
| 405 | 20230822 | 120500 | 4103582750 | 34700 | 34700 | 34750 | 34700 | 31 |
| 406 | 20230822 | 120400 | 4102505850 | 34750 | 34750 | 34750 | 34700 | 36 |
| 407 | 20230822 | 120300 | 4101255550 | 34750 | 34750 | 34750 | 34750 | 36 |
| 408 | 20230822 | 120200 | 4100004550 | 34750 | 34750 | 34750 | 34700 | 337 |
| 409 | 20230822 | 120100 | 4088309600 | 34650 | 34650 | 34750 | 34650 | 108 |
| 410 | 20230822 | 120000 | 4084567200 | 34650 | 34750 | 34750 | 34650 | 1649 |
| 411 | 20230822 | 115900 | 4027323550 | 34750 | 34700 | 34750 | 34700 | 60 |
| 412 | 20230822 | 115800 | 4025239300 | 34750 | 34750 | 34750 | 34700 | 27 |
| 413 | 20230822 | 115700 | 4024301100 | 34750 | 34750 | 34750 | 34700 | 50 |
| 414 | 20230822 | 115600 | 4022563850 | 34750 | 34750 | 34750 | 34700 | 266 |
| 415 | 20230822 | 115500 | 4013320950 | 34750 | 34700 | 34750 | 34700 | 78 |
| 416 | 20230822 | 115400 | 4010611900 | 34750 | 34750 | 34750 | 34750 | 239 |
| 417 | 20230822 | 115300 | 4002306650 | 34750 | 34700 | 34750 | 34650 | 984 |
| 418 | 20230822 | 115200 | 3968156450 | 34700 | 34700 | 34700 | 34650 | 29 |
| 419 | 20230822 | 115100 | 3967150450 | 34650 | 34650 | 34700 | 34650 | 147 |
| 420 | 20230822 | 115000 | 3962055500 | 34700 | 34650 | 34700 | 34650 | 42 |
| 421 | 20230822 | 114900 | 3960598850 | 34700 | 34650 | 34700 | 34650 | 86 |
| 422 | 20230822 | 114800 | 3957616600 | 34650 | 34650 | 34700 | 34650 | 47 |
| 423 | 20230822 | 114700 | 3955986950 | 34700 | 34700 | 34700 | 34650 | 46 |
| 424 | 20230822 | 114600 | 3954391900 | 34700 | 34700 | 34700 | 34650 | 32 |
| 425 | 20230822 | 114500 | 3953281750 | 34700 | 34650 | 34700 | 34650 | 143 |
| 426 | 20230822 | 114400 | 3948324750 | 34650 | 34700 | 34700 | 34650 | 62 |
| 427 | 20230822 | 114300 | 3946175250 | 34650 | 34700 | 34700 | 34650 | 80 |
| 428 | 20230822 | 114200 | 3943400900 | 34700 | 34650 | 34700 | 34650 | 270 |
| 429 | 20230822 | 114100 | 3934045150 | 34650 | 34700 | 34700 | 34650 | 66 |
| 430 | 20230822 | 114000 | 3931757150 | 34700 | 34700 | 34700 | 34650 | 50 |
| 431 | 20230822 | 113900 | 3930022300 | 34700 | 34650 | 34700 | 34650 | 119 |
| 432 | 20230822 | 113800 | 3925893600 | 34700 | 34650 | 34700 | 34650 | 153 |
| 433 | 20230822 | 113700 | 3920585650 | 34650 | 34700 | 34700 | 34600 | 191 |
| 434 | 20230822 | 113600 | 3913967950 | 34600 | 34650 | 34700 | 34600 | 63 |
| 435 | 20230822 | 113500 | 3911784850 | 34650 | 34600 | 34650 | 34600 | 181 |
| 436 | 20230822 | 113400 | 3905520900 | 34600 | 34650 | 34650 | 34600 | 58 |
| 437 | 20230822 | 113300 | 3903511600 | 34650 | 34600 | 34700 | 34600 | 102 |
| 438 | 20230822 | 113200 | 3899979850 | 34600 | 34600 | 34700 | 34600 | 68 |
| 439 | 20230822 | 113100 | 3897624750 | 34650 | 34650 | 34650 | 34600 | 30 |
| 440 | 20230822 | 113000 | 3896585450 | 34600 | 34650 | 34700 | 34600 | 414 |
| 441 | 20230822 | 112900 | 3882255350 | 34700 | 34700 | 34750 | 34700 | 389 |
| 442 | 20230822 | 112800 | 3868755800 | 34750 | 34750 | 34750 | 34700 | 32 |
| 443 | 20230822 | 112700 | 3867644100 | 34750 | 34700 | 34800 | 34700 | 40 |
| 444 | 20230822 | 112600 | 3866254000 | 34700 | 34750 | 34800 | 34700 | 51 |
| 445 | 20230822 | 112500 | 3864482900 | 34700 | 34800 | 34800 | 34700 | 23 |
| 446 | 20230822 | 112400 | 3863682800 | 34700 | 34800 | 34800 | 34700 | 179 |
| 447 | 20230822 | 112300 | 3857459950 | 34800 | 34700 | 34800 | 34700 | 248 |
| 448 | 20230822 | 112200 | 3848843650 | 34700 | 34650 | 34700 | 34600 | 110 |
| 449 | 20230822 | 112100 | 3845033250 | 34700 | 34650 | 34700 | 34650 | 105 |
| 450 | 20230822 | 112000 | 3841393700 | 34700 | 34700 | 34700 | 34700 | 21 |
| 451 | 20230822 | 111900 | 3840665000 | 34700 | 34650 | 34700 | 34650 | 64 |
| 452 | 20230822 | 111800 | 3838446000 | 34700 | 34600 | 34700 | 34600 | 1409 |
| 453 | 20230822 | 111700 | 3789651500 | 34600 | 34600 | 34600 | 34550 | 50 |
| 454 | 20230822 | 111600 | 3787921850 | 34550 | 34600 | 34650 | 34550 | 591 |
| 455 | 20230822 | 111500 | 3767490700 | 34600 | 34600 | 34650 | 34600 | 82 |
| 456 | 20230822 | 111400 | 3764652350 | 34600 | 34650 | 34650 | 34600 | 201 |
| 457 | 20230822 | 111300 | 3757695600 | 34650 | 34650 | 34650 | 34600 | 60 |
| 458 | 20230822 | 111200 | 3755618250 | 34600 | 34600 | 34650 | 34600 | 327 |
| 459 | 20230822 | 111100 | 3744303000 | 34600 | 34650 | 34650 | 34600 | 76 |
| 460 | 20230822 | 111000 | 3741671150 | 34600 | 34650 | 34650 | 34600 | 293 |
| 461 | 20230822 | 110900 | 3731526550 | 34650 | 34650 | 34700 | 34600 | 109 |
| 462 | 20230822 | 110800 | 3727749800 | 34600 | 34600 | 34700 | 34600 | 43 |
| 463 | 20230822 | 110700 | 3726258850 | 34700 | 34700 | 34700 | 34550 | 39 |
| 464 | 20230822 | 110600 | 3724907350 | 34550 | 34600 | 34650 | 34550 | 1810 |
| 465 | 20230822 | 110500 | 3662262550 | 34600 | 34650 | 34650 | 34550 | 742 |
| 466 | 20230822 | 110400 | 3636593400 | 34550 | 34600 | 34650 | 34500 | 837 |
| 467 | 20230822 | 110300 | 3607659900 | 34550 | 34600 | 34600 | 34550 | 390 |
| 468 | 20230822 | 110200 | 3594184200 | 34600 | 34550 | 34600 | 34550 | 156 |
| 469 | 20230822 | 110100 | 3588792600 | 34600 | 34600 | 34600 | 34550 | 424 |
| 470 | 20230822 | 110000 | 3574139700 | 34600 | 34600 | 34600 | 34550 | 87 |
| 471 | 20230822 | 105900 | 3571132650 | 34600 | 34550 | 34600 | 34550 | 458 |
| 472 | 20230822 | 105800 | 3555303600 | 34550 | 34600 | 34600 | 34550 | 122 |
| 473 | 20230822 | 105700 | 3551087400 | 34600 | 34600 | 34600 | 34500 | 3486 |
| 474 | 20230822 | 105600 | 3430650800 | 34550 | 34600 | 34650 | 34550 | 553 |
| 475 | 20230822 | 105500 | 3411518300 | 34650 | 34600 | 34650 | 34600 | 341 |
| 476 | 20230822 | 105400 | 3399714100 | 34600 | 34600 | 34650 | 34550 | 2781 |
| 477 | 20230822 | 105300 | 3303526500 | 34650 | 34650 | 34700 | 34600 | 1072 |
| 478 | 20230822 | 105200 | 3266380900 | 34650 | 34700 | 34700 | 34650 | 99 |
| 479 | 20230822 | 105100 | 3262948050 | 34700 | 34750 | 34750 | 34650 | 578 |
| 480 | 20230822 | 105000 | 3242914800 | 34750 | 34800 | 34800 | 34700 | 5533 |
| 481 | 20230822 | 104900 | 3050625100 | 34850 | 34800 | 34850 | 34800 | 1083 |
| 482 | 20230822 | 104800 | 3012935100 | 34800 | 34750 | 34800 | 34750 | 126 |
| 483 | 20230822 | 104700 | 3008553750 | 34800 | 34850 | 34850 | 34750 | 1599 |
| 484 | 20230822 | 104600 | 2952904800 | 34850 | 34850 | 34850 | 34800 | 32 |
| 485 | 20230822 | 104500 | 2951790050 | 34800 | 34800 | 34850 | 34800 | 174 |
| 486 | 20230822 | 104400 | 2945727050 | 34850 | 34800 | 34850 | 34800 | 87 |
| 487 | 20230822 | 104300 | 2942695600 | 34900 | 34900 | 34900 | 34850 | 848 |
| 488 | 20230822 | 104200 | 2913130050 | 34950 | 34900 | 34950 | 34900 | 47 |
| 489 | 20230822 | 104100 | 2911488650 | 34950 | 35000 | 35000 | 34900 | 116 |
| 490 | 20230822 | 104000 | 2907434100 | 34950 | 34950 | 34950 | 34950 | 122 |
| 491 | 20230822 | 103900 | 2903170200 | 35000 | 34950 | 35000 | 34950 | 39 |
| 492 | 20230822 | 103800 | 2901806000 | 34950 | 34950 | 35000 | 34950 | 46 |
| 493 | 20230822 | 103700 | 2900197250 | 34950 | 34950 | 35000 | 34950 | 35 |
| 494 | 20230822 | 103600 | 2898972950 | 34950 | 34900 | 34950 | 34900 | 35 |
| 495 | 20230822 | 103500 | 2897750550 | 34900 | 34950 | 34950 | 34900 | 49 |
| 496 | 20230822 | 103400 | 2896039150 | 34900 | 35050 | 35050 | 34900 | 268 |
| 497 | 20230822 | 103300 | 2886670100 | 34950 | 35000 | 35050 | 34950 | 51 |
| 498 | 20230822 | 103200 | 2884884300 | 35000 | 35050 | 35100 | 35000 | 205 |
| 499 | 20230822 | 103100 | 2877698200 | 35050 | 35100 | 35100 | 35050 | 462 |
| 500 | 20230822 | 103000 | 2861504000 | 35050 | 34900 | 35050 | 34900 | 452 |
| 501 | 20230822 | 102900 | 2845695050 | 34900 | 34950 | 34950 | 34900 | 62 |
| 502 | 20230822 | 102800 | 2843530200 | 34900 | 34950 | 34950 | 34900 | 22 |
| 503 | 20230822 | 102700 | 2842761350 | 34900 | 34950 | 34950 | 34800 | 1572 |
| 504 | 20230822 | 102600 | 2788036300 | 34900 | 34850 | 34900 | 34850 | 342 |
| 505 | 20230822 | 102500 | 2776108300 | 34800 | 34850 | 34850 | 34800 | 45 |
| 506 | 20230822 | 102400 | 2774541700 | 34850 | 34850 | 34850 | 34800 | 234 |
| 507 | 20230822 | 102300 | 2766387300 | 34850 | 34800 | 34850 | 34800 | 236 |
| 508 | 20230822 | 102200 | 2758173450 | 34800 | 34800 | 34800 | 34800 | 85 |
| 509 | 20230822 | 102100 | 2755215450 | 34800 | 34750 | 34800 | 34750 | 162 |
| 510 | 20230822 | 102000 | 2749584550 | 34800 | 34850 | 34850 | 34800 | 120 |
| 511 | 20230822 | 101900 | 2745408000 | 34850 | 34800 | 34850 | 34750 | 142 |
| 512 | 20230822 | 101800 | 2740466450 | 34850 | 34850 | 34850 | 34800 | 1426 |
| 513 | 20230822 | 101700 | 2690832500 | 34850 | 34850 | 34900 | 34850 | 51 |
| 514 | 20230822 | 101600 | 2689054100 | 34900 | 34800 | 34900 | 34800 | 276 |
| 515 | 20230822 | 101500 | 2679435800 | 34850 | 34800 | 34850 | 34800 | 221 |
| 516 | 20230822 | 101400 | 2671742950 | 34850 | 34850 | 34850 | 34850 | 464 |
| 517 | 20230822 | 101300 | 2655572550 | 34850 | 34850 | 34850 | 34850 | 110 |
| 518 | 20230822 | 101200 | 2651739050 | 34900 | 34900 | 34900 | 34900 | 10 |
| 519 | 20230822 | 101100 | 2651390050 | 34850 | 34900 | 34900 | 34850 | 49 |
| 520 | 20230822 | 101000 | 2649680050 | 34950 | 34950 | 34950 | 34900 | 351 |
| 521 | 20230822 | 100900 | 2637427900 | 34900 | 34950 | 34950 | 34900 | 181 |
| 522 | 20230822 | 100800 | 2631108750 | 34950 | 34900 | 35000 | 34900 | 227 |
| 523 | 20230822 | 100700 | 2623184550 | 34900 | 35000 | 35000 | 34900 | 423 |
| 524 | 20230822 | 100600 | 2608401150 | 35000 | 35000 | 35000 | 35000 | 91 |
| 525 | 20230822 | 100500 | 2605216150 | 35000 | 35000 | 35000 | 35000 | 461 |
| 526 | 20230822 | 100400 | 2589081150 | 35000 | 35050 | 35050 | 34950 | 929 |
| 527 | 20230822 | 100300 | 2556566950 | 35100 | 35150 | 35150 | 35050 | 1454 |
| 528 | 20230822 | 100200 | 2505560550 | 35150 | 35150 | 35200 | 35150 | 82 |
| 529 | 20230822 | 100100 | 2502677700 | 35150 | 35200 | 35200 | 35150 | 11 |
| 530 | 20230822 | 100000 | 2502290550 | 35200 | 35200 | 35200 | 35200 | 128 |
| 531 | 20230822 | 095900 | 2497784950 | 35200 | 35250 | 35250 | 35200 | 15 |
| 532 | 20230822 | 095800 | 2497256900 | 35250 | 35250 | 35300 | 35200 | 321 |
| 533 | 20230822 | 095700 | 2485944250 | 35250 | 35300 | 35300 | 35250 | 444 |
| 534 | 20230822 | 095600 | 2470292950 | 35300 | 35250 | 35300 | 35250 | 249 |
| 535 | 20230822 | 095500 | 2461515200 | 35300 | 35250 | 35300 | 35200 | 867 |
| 536 | 20230822 | 095400 | 2430974400 | 35250 | 35450 | 35450 | 35250 | 1478 |
| 537 | 20230822 | 095300 | 2378738650 | 35450 | 35350 | 35450 | 35300 | 2349 |
| 538 | 20230822 | 095200 | 2295638850 | 35300 | 35200 | 35350 | 35200 | 519 |
| 539 | 20230822 | 095100 | 2277322300 | 35200 | 35300 | 35300 | 35150 | 1496 |
| 540 | 20230822 | 095000 | 2224517050 | 35250 | 35200 | 35250 | 35150 | 395 |
| 541 | 20230822 | 094900 | 2210601550 | 35200 | 35200 | 35200 | 35150 | 318 |
| 542 | 20230822 | 094800 | 2199416950 | 35200 | 35200 | 35200 | 35200 | 24 |
| 543 | 20230822 | 094700 | 2198572150 | 35200 | 35200 | 35200 | 35150 | 910 |
| 544 | 20230822 | 094600 | 2166576100 | 35200 | 35250 | 35250 | 35200 | 224 |
| 545 | 20230822 | 094500 | 2158689200 | 35250 | 35200 | 35250 | 35200 | 1274 |
| 546 | 20230822 | 094400 | 2113797900 | 35200 | 35300 | 35300 | 35200 | 920 |
| 547 | 20230822 | 094300 | 2081401350 | 35200 | 35200 | 35300 | 35200 | 564 |
| 548 | 20230822 | 094200 | 2061524650 | 35200 | 35200 | 35200 | 35150 | 374 |
| 549 | 20230822 | 094100 | 2048361250 | 35250 | 35150 | 35400 | 35150 | 2442 |
| 550 | 20230822 | 094000 | 1962289500 | 35150 | 35150 | 35200 | 35100 | 708 |
| 551 | 20230822 | 093900 | 1937418100 | 35150 | 35150 | 35200 | 35100 | 1142 |
| 552 | 20230822 | 093800 | 1897270900 | 35050 | 35050 | 35150 | 35000 | 1641 |
| 553 | 20230822 | 093700 | 1839712250 | 35000 | 35000 | 35050 | 34950 | 282 |
| 554 | 20230822 | 093600 | 1829841100 | 35050 | 34800 | 35050 | 34800 | 1143 |
| 555 | 20230822 | 093500 | 1789887150 | 34850 | 34750 | 34850 | 34700 | 4175 |
| 556 | 20230822 | 093400 | 1644938100 | 34750 | 34750 | 34850 | 34700 | 2963 |
| 557 | 20230822 | 093300 | 1542030800 | 34750 | 34800 | 34850 | 34750 | 227 |
| 558 | 20230822 | 093200 | 1534131200 | 34800 | 34800 | 34800 | 34750 | 239 |
| 559 | 20230822 | 093100 | 1525814050 | 34750 | 34800 | 34800 | 34750 | 748 |
| 560 | 20230822 | 093000 | 1499802250 | 34800 | 34800 | 34850 | 34800 | 63 |
| 561 | 20230822 | 092900 | 1497609800 | 34850 | 34850 | 34850 | 34800 | 145 |
| 562 | 20230822 | 092800 | 1492558000 | 34900 | 34900 | 34900 | 34900 | 348 |
| 563 | 20230822 | 092700 | 1480412800 | 34850 | 34900 | 34950 | 34800 | 451 |
| 564 | 20230822 | 092600 | 1464678050 | 34750 | 34900 | 34900 | 34700 | 1472 |
| 565 | 20230822 | 092500 | 1413446750 | 34900 | 34950 | 35000 | 34900 | 1075 |
| 566 | 20230822 | 092400 | 1375910900 | 34950 | 34850 | 35000 | 34850 | 671 |
| 567 | 20230822 | 092300 | 1352479350 | 34850 | 34800 | 34850 | 34800 | 470 |
| 568 | 20230822 | 092200 | 1336108550 | 34800 | 34900 | 34900 | 34800 | 241 |
| 569 | 20230822 | 092100 | 1327703300 | 34950 | 34850 | 34950 | 34850 | 1194 |
| 570 | 20230822 | 092000 | 1286009800 | 34850 | 34750 | 34850 | 34750 | 476 |
| 571 | 20230822 | 091900 | 1269454550 | 34700 | 34750 | 34750 | 34700 | 76 |
| 572 | 20230822 | 091800 | 1266815500 | 34700 | 34700 | 34750 | 34700 | 232 |
| 573 | 20230822 | 091700 | 1258760700 | 34750 | 34750 | 34750 | 34700 | 635 |
| 574 | 20230822 | 091600 | 1236715000 | 34700 | 34650 | 34700 | 34650 | 760 |
| 575 | 20230822 | 091500 | 1210354250 | 34700 | 34600 | 34700 | 34500 | 1981 |
| 576 | 20230822 | 091400 | 1141874600 | 34650 | 34800 | 34800 | 34650 | 2990 |
| 577 | 20230822 | 091300 | 1037991500 | 34850 | 34850 | 34900 | 34800 | 1638 |
| 578 | 20230822 | 091200 | 980911900 | 34850 | 35000 | 35000 | 34850 | 1817 |
| 579 | 20230822 | 091100 | 917494650 | 35000 | 35000 | 35050 | 35000 | 1240 |
| 580 | 20230822 | 091000 | 874067400 | 35050 | 35000 | 35100 | 35000 | 722 |
| 581 | 20230822 | 090900 | 848775400 | 35000 | 35050 | 35050 | 35000 | 292 |
| 582 | 20230822 | 090800 | 838541300 | 35050 | 35200 | 35200 | 35050 | 1720 |
| 583 | 20230822 | 090700 | 778068000 | 35150 | 35000 | 35200 | 35000 | 752 |
| 584 | 20230822 | 090600 | 751697000 | 34950 | 34850 | 35050 | 34850 | 1339 |
| 585 | 20230822 | 090500 | 704885600 | 34850 | 34950 | 35100 | 34800 | 1815 |
| 586 | 20230822 | 090400 | 641541650 | 34950 | 35150 | 35150 | 34950 | 3252 |
| 587 | 20230822 | 090300 | 527680100 | 35150 | 35000 | 35150 | 34950 | 2383 |
| 588 | 20230822 | 090200 | 444100650 | 34950 | 35150 | 35250 | 34900 | 3482 |
| 589 | 20230822 | 090100 | 322168050 | 35250 | 35550 | 35550 | 35050 | 4416 |
| 590 | 20230822 | 090000 | 166020000 | 35550 | 35750 | 35750 | 35500 | 4426 |