33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 3 | 20230821 | 190200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20230821 | 190100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20230821 | 190000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20230821 | 185900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20230821 | 185800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20230821 | 185700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20230821 | 185600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20230821 | 185500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20230821 | 185400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20230821 | 185300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20230821 | 185200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20230821 | 185100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20230821 | 185000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20230821 | 184900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20230821 | 184800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20230821 | 184700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20230821 | 184600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20230821 | 184500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20230821 | 184400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20230821 | 184300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20230821 | 184200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20230821 | 184100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20230821 | 184000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20230821 | 183900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20230821 | 183800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20230821 | 183700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20230821 | 183600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20230821 | 183500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20230821 | 183400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20230821 | 183300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 33 | 20230821 | 183200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20230821 | 183100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20230821 | 183000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20230821 | 182900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20230821 | 182800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20230821 | 182700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20230821 | 182600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20230821 | 182500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20230821 | 182400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20230821 | 182300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20230821 | 182200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20230821 | 182100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20230821 | 182000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20230821 | 181900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20230821 | 181800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20230821 | 181700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20230821 | 181600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20230821 | 181500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20230821 | 181400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20230821 | 181300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20230821 | 181200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20230821 | 181100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20230821 | 181000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20230821 | 180900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20230821 | 180800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20230821 | 180700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20230821 | 180600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20230821 | 180500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20230821 | 180400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20230821 | 180300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 63 | 20230821 | 180200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20230821 | 180100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20230821 | 180000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20230821 | 175900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20230821 | 175800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20230821 | 175700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20230821 | 175600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20230821 | 175500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20230821 | 175400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20230821 | 175300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20230821 | 175200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20230821 | 175100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20230821 | 175000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20230821 | 174900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20230821 | 174800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20230821 | 174700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20230821 | 174600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20230821 | 174500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20230821 | 174400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20230821 | 174300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20230821 | 174200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20230821 | 174100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20230821 | 174000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20230821 | 173900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20230821 | 173800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20230821 | 173700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20230821 | 173600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20230821 | 173500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20230821 | 173400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20230821 | 173300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 93 | 20230821 | 173200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20230821 | 173100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20230821 | 173000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20230821 | 172900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20230821 | 172800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20230821 | 172700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20230821 | 172600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20230821 | 172500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20230821 | 172400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20230821 | 172300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20230821 | 172200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20230821 | 172100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20230821 | 172000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20230821 | 171900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20230821 | 171800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20230821 | 171700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20230821 | 171600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20230821 | 171500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20230821 | 171400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20230821 | 171300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20230821 | 171200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20230821 | 171100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20230821 | 171000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20230821 | 170900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20230821 | 170800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20230821 | 170700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20230821 | 170600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20230821 | 170500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20230821 | 170400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20230821 | 170300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 123 | 20230821 | 170200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20230821 | 170100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20230821 | 170000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20230821 | 165900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20230821 | 165800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20230821 | 165700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20230821 | 165600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20230821 | 165500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20230821 | 165400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20230821 | 165300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20230821 | 165200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20230821 | 165100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20230821 | 165000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20230821 | 164900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20230821 | 164800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20230821 | 164700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20230821 | 164600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20230821 | 164500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20230821 | 164400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20230821 | 164300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20230821 | 164200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20230821 | 164100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20230821 | 164000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20230821 | 163900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20230821 | 163800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20230821 | 163700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20230821 | 163600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20230821 | 163500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20230821 | 163400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20230821 | 163300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 153 | 20230821 | 163200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20230821 | 163100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20230821 | 163000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20230821 | 162900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20230821 | 162800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20230821 | 162700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20230821 | 162600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20230821 | 162500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20230821 | 162400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20230821 | 162300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20230821 | 162200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20230821 | 162100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20230821 | 162000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20230821 | 161900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20230821 | 161800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20230821 | 161700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20230821 | 161600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20230821 | 161500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20230821 | 161400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20230821 | 161300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20230821 | 161200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20230821 | 161100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20230821 | 161000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20230821 | 160900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20230821 | 160800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20230821 | 160700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20230821 | 160600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20230821 | 160500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20230821 | 160400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20230821 | 160300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 183 | 20230821 | 160200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20230821 | 160100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20230821 | 160000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20230821 | 155900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20230821 | 155800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20230821 | 155700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20230821 | 155600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20230821 | 155500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20230821 | 155400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20230821 | 155300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20230821 | 155200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20230821 | 155100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20230821 | 155000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20230821 | 154900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20230821 | 154800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20230821 | 154700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20230821 | 154600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20230821 | 154500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20230821 | 154400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20230821 | 154300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20230821 | 154200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20230821 | 154100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20230821 | 154000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20230821 | 153900 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20230821 | 153800 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20230821 | 153700 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20230821 | 153600 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20230821 | 153500 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20230821 | 153400 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20230821 | 153300 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 213 | 20230821 | 153200 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20230821 | 153100 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20230821 | 153000 | 21130477950 | 35000 | 35000 | 35000 | 35000 | 58283 |
| 216 | 20230821 | 152900 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 217 | 20230821 | 152800 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 218 | 20230821 | 152700 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 219 | 20230821 | 152600 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 220 | 20230821 | 152500 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 221 | 20230821 | 152400 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 222 | 20230821 | 152300 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 223 | 20230821 | 152200 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 224 | 20230821 | 152100 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 225 | 20230821 | 152000 | 19090572950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 226 | 20230821 | 151900 | 19090572950 | 34900 | 34850 | 34900 | 34750 | 3673 |
| 227 | 20230821 | 151800 | 18962653450 | 34850 | 34800 | 34850 | 34750 | 1390 |
| 228 | 20230821 | 151700 | 18914301900 | 34750 | 34800 | 34850 | 34750 | 5394 |
| 229 | 20230821 | 151600 | 18726614950 | 34800 | 34800 | 34850 | 34800 | 999 |
| 230 | 20230821 | 151500 | 18691829450 | 34850 | 34800 | 34850 | 34800 | 1722 |
| 231 | 20230821 | 151400 | 18631886500 | 34850 | 34800 | 34900 | 34800 | 1226 |
| 232 | 20230821 | 151300 | 18589170050 | 34800 | 34800 | 34850 | 34800 | 260 |
| 233 | 20230821 | 151200 | 18580112600 | 34800 | 34800 | 34850 | 34800 | 545 |
| 234 | 20230821 | 151100 | 18561143850 | 34800 | 34800 | 34850 | 34800 | 1405 |
| 235 | 20230821 | 151000 | 18512220000 | 34800 | 34800 | 34850 | 34800 | 507 |
| 236 | 20230821 | 150900 | 18494575450 | 34800 | 34800 | 34850 | 34800 | 395 |
| 237 | 20230821 | 150800 | 18480828800 | 34800 | 34800 | 34850 | 34750 | 10229 |
| 238 | 20230821 | 150700 | 18124849350 | 34800 | 34850 | 34850 | 34800 | 1057 |
| 239 | 20230821 | 150600 | 18088034750 | 34850 | 34850 | 34900 | 34850 | 280 |
| 240 | 20230821 | 150500 | 18078276200 | 34850 | 34850 | 34900 | 34850 | 1050 |
| 241 | 20230821 | 150400 | 18041664050 | 34850 | 34850 | 34900 | 34850 | 2889 |
| 242 | 20230821 | 150300 | 17940980550 | 34900 | 34900 | 34900 | 34850 | 933 |
| 243 | 20230821 | 150200 | 17908442700 | 34850 | 34900 | 34950 | 34850 | 4253 |
| 244 | 20230821 | 150100 | 17760012050 | 34900 | 34900 | 34950 | 34900 | 150 |
| 245 | 20230821 | 150000 | 17754772300 | 34900 | 34900 | 34950 | 34900 | 580 |
| 246 | 20230821 | 145900 | 17734515050 | 34950 | 34950 | 34950 | 34900 | 453 |
| 247 | 20230821 | 145800 | 17718703150 | 34950 | 34900 | 34950 | 34900 | 470 |
| 248 | 20230821 | 145700 | 17702298800 | 34950 | 34950 | 34950 | 34900 | 341 |
| 249 | 20230821 | 145600 | 17690384150 | 34900 | 34950 | 34950 | 34900 | 225 |
| 250 | 20230821 | 145500 | 17682529950 | 34950 | 34950 | 34950 | 34900 | 298 |
| 251 | 20230821 | 145400 | 17672129150 | 34950 | 34900 | 34950 | 34900 | 600 |
| 252 | 20230821 | 145300 | 17651168900 | 34900 | 34900 | 34900 | 34900 | 494 |
| 253 | 20230821 | 145200 | 17633928300 | 34900 | 35000 | 35000 | 34900 | 1010 |
| 254 | 20230821 | 145100 | 17598637650 | 35000 | 34950 | 35000 | 34900 | 813 |
| 255 | 20230821 | 145000 | 17570209700 | 34900 | 34850 | 34900 | 34850 | 3079 |
| 256 | 20230821 | 144900 | 17462875200 | 34850 | 34850 | 34900 | 34800 | 4535 |
| 257 | 20230821 | 144800 | 17304825100 | 34850 | 34850 | 34900 | 34850 | 516 |
| 258 | 20230821 | 144700 | 17286839150 | 34900 | 34850 | 34900 | 34850 | 221 |
| 259 | 20230821 | 144600 | 17279135300 | 34850 | 34800 | 34900 | 34800 | 4908 |
| 260 | 20230821 | 144500 | 17108090750 | 34800 | 34900 | 34950 | 34800 | 5115 |
| 261 | 20230821 | 144400 | 16929743700 | 34900 | 34900 | 34950 | 34900 | 1750 |
| 262 | 20230821 | 144300 | 16868612650 | 34900 | 34900 | 34950 | 34900 | 1048 |
| 263 | 20230821 | 144200 | 16831992150 | 34900 | 34900 | 34950 | 34900 | 933 |
| 264 | 20230821 | 144100 | 16799402650 | 34900 | 34950 | 34950 | 34900 | 328 |
| 265 | 20230821 | 144000 | 16787954600 | 34900 | 34900 | 34950 | 34900 | 3884 |
| 266 | 20230821 | 143900 | 16652362150 | 34900 | 34850 | 34900 | 34850 | 941 |
| 267 | 20230821 | 143800 | 16619539050 | 34850 | 34900 | 34900 | 34850 | 729 |
| 268 | 20230821 | 143700 | 16594112050 | 34900 | 34900 | 34900 | 34850 | 939 |
| 269 | 20230821 | 143600 | 16561385900 | 34850 | 34850 | 34900 | 34850 | 567 |
| 270 | 20230821 | 143500 | 16541625100 | 34850 | 34850 | 34900 | 34850 | 398 |
| 271 | 20230821 | 143400 | 16527742700 | 34850 | 34850 | 34900 | 34850 | 236 |
| 272 | 20230821 | 143300 | 16519517050 | 34850 | 34850 | 34900 | 34850 | 230 |
| 273 | 20230821 | 143200 | 16511497750 | 34850 | 34900 | 34950 | 34850 | 5222 |
| 274 | 20230821 | 143100 | 16329240100 | 34900 | 34950 | 35000 | 34900 | 979 |
| 275 | 20230821 | 143000 | 16295025000 | 34950 | 34900 | 35000 | 34900 | 984 |
| 276 | 20230821 | 142900 | 16260634550 | 34900 | 34950 | 35000 | 34900 | 2317 |
| 277 | 20230821 | 142800 | 16179630800 | 34950 | 34950 | 35000 | 34950 | 255 |
| 278 | 20230821 | 142700 | 16170716000 | 34950 | 34950 | 35000 | 34950 | 94 |
| 279 | 20230821 | 142600 | 16167430350 | 34950 | 34900 | 35000 | 34900 | 801 |
| 280 | 20230821 | 142500 | 16139419150 | 34900 | 34900 | 34950 | 34900 | 198 |
| 281 | 20230821 | 142400 | 16132508350 | 34900 | 34900 | 34950 | 34850 | 6014 |
| 282 | 20230821 | 142300 | 15922696350 | 34900 | 34950 | 34950 | 34900 | 76 |
| 283 | 20230821 | 142200 | 15920040950 | 34900 | 34900 | 34950 | 34900 | 222 |
| 284 | 20230821 | 142100 | 15912287950 | 34900 | 34900 | 34950 | 34900 | 368 |
| 285 | 20230821 | 142000 | 15899430350 | 34900 | 34900 | 34950 | 34900 | 1073 |
| 286 | 20230821 | 141900 | 15861982550 | 34900 | 34900 | 34950 | 34900 | 1606 |
| 287 | 20230821 | 141800 | 15805929750 | 34950 | 34950 | 34950 | 34900 | 490 |
| 288 | 20230821 | 141700 | 15788807650 | 34900 | 34900 | 34950 | 34900 | 241 |
| 289 | 20230821 | 141600 | 15780391750 | 34900 | 34900 | 34900 | 34850 | 1161 |
| 290 | 20230821 | 141500 | 15739872950 | 34900 | 34850 | 34950 | 34850 | 1440 |
| 291 | 20230821 | 141400 | 15689610400 | 34950 | 34900 | 34950 | 34850 | 1692 |
| 292 | 20230821 | 141300 | 15630603100 | 34900 | 34950 | 34950 | 34850 | 5198 |
| 293 | 20230821 | 141200 | 15449199900 | 34900 | 34950 | 35000 | 34900 | 3306 |
| 294 | 20230821 | 141100 | 15333666650 | 35000 | 35000 | 35000 | 34950 | 162 |
| 295 | 20230821 | 141000 | 15327996850 | 35000 | 35000 | 35000 | 34950 | 673 |
| 296 | 20230821 | 140900 | 15304445750 | 34950 | 35000 | 35000 | 34950 | 143 |
| 297 | 20230821 | 140800 | 15299447150 | 34950 | 35050 | 35050 | 34950 | 1799 |
| 298 | 20230821 | 140700 | 15236486250 | 35050 | 34950 | 35050 | 34950 | 3212 |
| 299 | 20230821 | 140600 | 15124029750 | 34950 | 34950 | 35000 | 34950 | 321 |
| 300 | 20230821 | 140500 | 15112810100 | 34950 | 35000 | 35000 | 34950 | 368 |
| 301 | 20230821 | 140400 | 15099945100 | 34950 | 35000 | 35000 | 34950 | 2160 |
| 302 | 20230821 | 140300 | 15024438650 | 34950 | 35000 | 35000 | 34950 | 223 |
| 303 | 20230821 | 140200 | 15016641750 | 35000 | 34950 | 35000 | 34950 | 78 |
| 304 | 20230821 | 140100 | 15013913100 | 34950 | 35000 | 35000 | 34900 | 4516 |
| 305 | 20230821 | 140000 | 14855956050 | 35050 | 35050 | 35100 | 35000 | 4403 |
| 306 | 20230821 | 135900 | 14701658300 | 35050 | 35100 | 35100 | 35050 | 882 |
| 307 | 20230821 | 135800 | 14670708650 | 35050 | 35050 | 35050 | 35050 | 149 |
| 308 | 20230821 | 135700 | 14665486200 | 35050 | 35100 | 35100 | 35050 | 135 |
| 309 | 20230821 | 135600 | 14660748400 | 35050 | 35050 | 35100 | 35050 | 374 |
| 310 | 20230821 | 135500 | 14647625400 | 35050 | 35050 | 35050 | 35050 | 98 |
| 311 | 20230821 | 135400 | 14644190500 | 35050 | 35000 | 35100 | 35000 | 348 |
| 312 | 20230821 | 135300 | 14631981800 | 34950 | 35050 | 35100 | 34950 | 7333 |
| 313 | 20230821 | 135200 | 14375190350 | 35100 | 35050 | 35100 | 35050 | 227 |
| 314 | 20230821 | 135100 | 14367225800 | 35100 | 35100 | 35100 | 35050 | 313 |
| 315 | 20230821 | 135000 | 14356241000 | 35100 | 35100 | 35200 | 35050 | 3475 |
| 316 | 20230821 | 134900 | 14234246100 | 35100 | 35150 | 35150 | 35100 | 14 |
| 317 | 20230821 | 134800 | 14233754300 | 35150 | 35150 | 35150 | 35100 | 540 |
| 318 | 20230821 | 134700 | 14214773350 | 35100 | 35100 | 35150 | 35100 | 470 |
| 319 | 20230821 | 134600 | 14198264300 | 35100 | 35150 | 35150 | 35100 | 329 |
| 320 | 20230821 | 134500 | 14186701800 | 35100 | 35300 | 35300 | 35000 | 11496 |
| 321 | 20230821 | 134400 | 13782659100 | 35250 | 35300 | 35300 | 35250 | 328 |
| 322 | 20230821 | 134300 | 13771086600 | 35250 | 35300 | 35300 | 35250 | 322 |
| 323 | 20230821 | 134200 | 13759726000 | 35300 | 35300 | 35300 | 35250 | 628 |
| 324 | 20230821 | 134100 | 13737565600 | 35300 | 35300 | 35300 | 35250 | 179 |
| 325 | 20230821 | 134000 | 13731248300 | 35250 | 35300 | 35300 | 35250 | 317 |
| 326 | 20230821 | 133900 | 13720061800 | 35300 | 35300 | 35300 | 35250 | 399 |
| 327 | 20230821 | 133800 | 13705984100 | 35300 | 35300 | 35300 | 35250 | 217 |
| 328 | 20230821 | 133700 | 13698327400 | 35300 | 35250 | 35300 | 35250 | 96 |
| 329 | 20230821 | 133600 | 13694940550 | 35300 | 35300 | 35300 | 35250 | 336 |
| 330 | 20230821 | 133500 | 13683086450 | 35250 | 35250 | 35300 | 35250 | 128 |
| 331 | 20230821 | 133400 | 13678570450 | 35300 | 35250 | 35300 | 35250 | 470 |
| 332 | 20230821 | 133300 | 13661990600 | 35250 | 35300 | 35300 | 35250 | 46 |
| 333 | 20230821 | 133200 | 13660367150 | 35250 | 35300 | 35300 | 35250 | 169 |
| 334 | 20230821 | 133100 | 13654409600 | 35300 | 35250 | 35300 | 35200 | 402 |
| 335 | 20230821 | 133000 | 13640244100 | 35200 | 35200 | 35250 | 35200 | 336 |
| 336 | 20230821 | 132900 | 13628402150 | 35250 | 35200 | 35250 | 35200 | 32 |
| 337 | 20230821 | 132800 | 13627274650 | 35200 | 35300 | 35300 | 35200 | 6375 |
| 338 | 20230821 | 132700 | 13402537100 | 35300 | 35350 | 35350 | 35300 | 209 |
| 339 | 20230821 | 132600 | 13395150050 | 35350 | 35300 | 35350 | 35300 | 1052 |
| 340 | 20230821 | 132500 | 13357974300 | 35350 | 35300 | 35350 | 35300 | 350 |
| 341 | 20230821 | 132400 | 13345612950 | 35350 | 35350 | 35350 | 35300 | 666 |
| 342 | 20230821 | 132300 | 13322079250 | 35350 | 35350 | 35350 | 35300 | 585 |
| 343 | 20230821 | 132200 | 13301404100 | 35350 | 35350 | 35350 | 35300 | 426 |
| 344 | 20230821 | 132100 | 13286345600 | 35300 | 35350 | 35350 | 35300 | 358 |
| 345 | 20230821 | 132000 | 13273690500 | 35350 | 35300 | 35350 | 35300 | 299 |
| 346 | 20230821 | 131900 | 13263129250 | 35300 | 35250 | 35300 | 35250 | 1850 |
| 347 | 20230821 | 131800 | 13197829600 | 35250 | 35300 | 35300 | 35250 | 179 |
| 348 | 20230821 | 131700 | 13191518050 | 35250 | 35300 | 35300 | 35250 | 146 |
| 349 | 20230821 | 131600 | 13186369950 | 35250 | 35250 | 35300 | 35250 | 161 |
| 350 | 20230821 | 131500 | 13180692800 | 35300 | 35300 | 35300 | 35250 | 449 |
| 351 | 20230821 | 131400 | 13164848500 | 35300 | 35300 | 35300 | 35250 | 258 |
| 352 | 20230821 | 131300 | 13155746300 | 35300 | 35250 | 35300 | 35250 | 643 |
| 353 | 20230821 | 131200 | 13133062000 | 35200 | 35350 | 35350 | 35150 | 8143 |
| 354 | 20230821 | 131100 | 12845968000 | 35350 | 35450 | 35450 | 35350 | 2296 |
| 355 | 20230821 | 131000 | 12764688600 | 35450 | 35400 | 35450 | 35400 | 520 |
| 356 | 20230821 | 130900 | 12746254650 | 35400 | 35400 | 35450 | 35350 | 2757 |
| 357 | 20230821 | 130800 | 12648665250 | 35350 | 35400 | 35400 | 35350 | 300 |
| 358 | 20230821 | 130700 | 12638046000 | 35350 | 35350 | 35400 | 35300 | 2009 |
| 359 | 20230821 | 130600 | 12567028850 | 35350 | 35300 | 35350 | 35300 | 63 |
| 360 | 20230821 | 130500 | 12564802000 | 35350 | 35350 | 35350 | 35300 | 411 |
| 361 | 20230821 | 130400 | 12550283650 | 35350 | 35350 | 35350 | 35300 | 278 |
| 362 | 20230821 | 130300 | 12540462900 | 35350 | 35350 | 35350 | 35300 | 171 |
| 363 | 20230821 | 130200 | 12534418350 | 35350 | 35300 | 35350 | 35300 | 147 |
| 364 | 20230821 | 130100 | 12529223700 | 35300 | 35350 | 35350 | 35300 | 474 |
| 365 | 20230821 | 130000 | 12512483550 | 35350 | 35350 | 35350 | 35300 | 170 |
| 366 | 20230821 | 125900 | 12506475000 | 35350 | 35300 | 35350 | 35300 | 143 |
| 367 | 20230821 | 125800 | 12501420000 | 35300 | 35350 | 35350 | 35300 | 161 |
| 368 | 20230821 | 125700 | 12495734350 | 35300 | 35300 | 35350 | 35300 | 1347 |
| 369 | 20230821 | 125600 | 12448178550 | 35350 | 35300 | 35350 | 35300 | 270 |
| 370 | 20230821 | 125500 | 12438639900 | 35350 | 35350 | 35350 | 35300 | 243 |
| 371 | 20230821 | 125400 | 12430055950 | 35350 | 35350 | 35350 | 35300 | 424 |
| 372 | 20230821 | 125300 | 12415077400 | 35350 | 35350 | 35350 | 35300 | 191 |
| 373 | 20230821 | 125200 | 12408332500 | 35350 | 35300 | 35350 | 35300 | 90 |
| 374 | 20230821 | 125100 | 12405152800 | 35350 | 35300 | 35350 | 35300 | 106 |
| 375 | 20230821 | 125000 | 12401405750 | 35300 | 35350 | 35350 | 35300 | 242 |
| 376 | 20230821 | 124900 | 12392857500 | 35350 | 35350 | 35350 | 35300 | 263 |
| 377 | 20230821 | 124800 | 12383566450 | 35350 | 35350 | 35350 | 35300 | 692 |
| 378 | 20230821 | 124700 | 12359116950 | 35350 | 35350 | 35350 | 35300 | 146 |
| 379 | 20230821 | 124600 | 12353956350 | 35300 | 35350 | 35350 | 35300 | 2257 |
| 380 | 20230821 | 124500 | 12274281650 | 35350 | 35350 | 35350 | 35300 | 626 |
| 381 | 20230821 | 124400 | 12252163050 | 35350 | 35300 | 35350 | 35300 | 89 |
| 382 | 20230821 | 124300 | 12249017150 | 35300 | 35300 | 35350 | 35300 | 136 |
| 383 | 20230821 | 124200 | 12244210450 | 35300 | 35350 | 35350 | 35300 | 116 |
| 384 | 20230821 | 124100 | 12240114850 | 35300 | 35250 | 35350 | 35250 | 1990 |
| 385 | 20230821 | 124000 | 12169875150 | 35300 | 35250 | 35300 | 35250 | 475 |
| 386 | 20230821 | 123900 | 12153124200 | 35300 | 35300 | 35300 | 35300 | 13 |
| 387 | 20230821 | 123800 | 12152665300 | 35300 | 35250 | 35300 | 35250 | 180 |
| 388 | 20230821 | 123700 | 12146318900 | 35250 | 35250 | 35300 | 35250 | 310 |
| 389 | 20230821 | 123600 | 12135391250 | 35250 | 35250 | 35300 | 35250 | 2713 |
| 390 | 20230821 | 123500 | 12039744950 | 35250 | 35300 | 35300 | 35250 | 136 |
| 391 | 20230821 | 123400 | 12034944350 | 35300 | 35300 | 35300 | 35250 | 191 |
| 392 | 20230821 | 123300 | 12028207850 | 35300 | 35250 | 35300 | 35250 | 424 |
| 393 | 20230821 | 123200 | 12013251700 | 35300 | 35300 | 35300 | 35300 | 13 |
| 394 | 20230821 | 123100 | 12012792800 | 35250 | 35300 | 35300 | 35250 | 252 |
| 395 | 20230821 | 123000 | 12003903650 | 35300 | 35300 | 35300 | 35250 | 84 |
| 396 | 20230821 | 122900 | 12000938650 | 35250 | 35300 | 35300 | 35250 | 141 |
| 397 | 20230821 | 122800 | 11995966750 | 35300 | 35250 | 35300 | 35250 | 102 |
| 398 | 20230821 | 122700 | 11992368200 | 35300 | 35300 | 35300 | 35250 | 377 |
| 399 | 20230821 | 122600 | 11979076250 | 35250 | 35250 | 35250 | 35250 | 183 |
| 400 | 20230821 | 122500 | 11972625500 | 35300 | 35250 | 35300 | 35250 | 45 |
| 401 | 20230821 | 122400 | 11971037250 | 35250 | 35250 | 35250 | 35250 | 272 |
| 402 | 20230821 | 122300 | 11961449250 | 35200 | 35250 | 35300 | 35200 | 5282 |
| 403 | 20230821 | 122200 | 11775121950 | 35250 | 35300 | 35300 | 35250 | 141 |
| 404 | 20230821 | 122100 | 11770145500 | 35300 | 35250 | 35300 | 35200 | 184 |
| 405 | 20230821 | 122000 | 11763661000 | 35250 | 35250 | 35250 | 35200 | 2368 |
| 406 | 20230821 | 121900 | 11680194800 | 35250 | 35200 | 35250 | 35200 | 32 |
| 407 | 20230821 | 121800 | 11679068050 | 35250 | 35250 | 35250 | 35200 | 448 |
| 408 | 20230821 | 121700 | 11663280750 | 35250 | 35250 | 35250 | 35250 | 137 |
| 409 | 20230821 | 121600 | 11658451500 | 35250 | 35250 | 35250 | 35200 | 412 |
| 410 | 20230821 | 121500 | 11643928800 | 35200 | 35250 | 35250 | 35200 | 918 |
| 411 | 20230821 | 121400 | 11611610650 | 35250 | 35200 | 35250 | 35200 | 664 |
| 412 | 20230821 | 121300 | 11588204900 | 35200 | 35250 | 35250 | 35200 | 645 |
| 413 | 20230821 | 121200 | 11565468750 | 35250 | 35200 | 35250 | 35200 | 429 |
| 414 | 20230821 | 121100 | 11550351950 | 35250 | 35250 | 35250 | 35200 | 193 |
| 415 | 20230821 | 121000 | 11543548900 | 35200 | 35250 | 35250 | 35200 | 639 |
| 416 | 20230821 | 120900 | 11521039850 | 35250 | 35200 | 35250 | 35200 | 206 |
| 417 | 20230821 | 120800 | 11513780350 | 35250 | 35200 | 35250 | 35200 | 273 |
| 418 | 20230821 | 120700 | 11504160700 | 35150 | 35200 | 35250 | 35150 | 1055 |
| 419 | 20230821 | 120600 | 11467029350 | 35200 | 35200 | 35250 | 35200 | 727 |
| 420 | 20230821 | 120500 | 11441437300 | 35150 | 35150 | 35200 | 35150 | 582 |
| 421 | 20230821 | 120400 | 11420975650 | 35200 | 35200 | 35200 | 35150 | 579 |
| 422 | 20230821 | 120300 | 11400605550 | 35150 | 35150 | 35200 | 35150 | 51 |
| 423 | 20230821 | 120200 | 11398812050 | 35200 | 35150 | 35200 | 35150 | 406 |
| 424 | 20230821 | 120100 | 11384527050 | 35200 | 35250 | 35250 | 35150 | 633 |
| 425 | 20230821 | 120000 | 11362251250 | 35200 | 35200 | 35250 | 35200 | 390 |
| 426 | 20230821 | 115900 | 11348515150 | 35150 | 35150 | 35200 | 35100 | 635 |
| 427 | 20230821 | 115800 | 11326171500 | 35150 | 35200 | 35200 | 35100 | 538 |
| 428 | 20230821 | 115700 | 11307260450 | 35150 | 35200 | 35250 | 35150 | 2432 |
| 429 | 20230821 | 115600 | 11221665050 | 35250 | 35250 | 35250 | 35200 | 743 |
| 430 | 20230821 | 115500 | 11195485800 | 35200 | 35200 | 35250 | 35200 | 79 |
| 431 | 20230821 | 115400 | 11192702200 | 35250 | 35200 | 35250 | 35200 | 615 |
| 432 | 20230821 | 115300 | 11171028000 | 35200 | 35300 | 35300 | 35200 | 412 |
| 433 | 20230821 | 115200 | 11156509300 | 35200 | 35250 | 35250 | 35200 | 373 |
| 434 | 20230821 | 115100 | 11143363100 | 35250 | 35250 | 35300 | 35200 | 659 |
| 435 | 20230821 | 115000 | 11120137950 | 35200 | 35200 | 35250 | 35200 | 100 |
| 436 | 20230821 | 114900 | 11116613250 | 35200 | 35250 | 35250 | 35200 | 9 |
| 437 | 20230821 | 114800 | 11116296300 | 35200 | 35200 | 35250 | 35200 | 532 |
| 438 | 20230821 | 114700 | 11097548800 | 35250 | 35150 | 35250 | 35150 | 718 |
| 439 | 20230821 | 114600 | 11072276350 | 35150 | 35150 | 35200 | 35150 | 166 |
| 440 | 20230821 | 114500 | 11066434100 | 35150 | 35200 | 35200 | 35150 | 540 |
| 441 | 20230821 | 114400 | 11047436700 | 35200 | 35250 | 35250 | 35150 | 803 |
| 442 | 20230821 | 114300 | 11019164500 | 35200 | 35200 | 35250 | 35200 | 462 |
| 443 | 20230821 | 114200 | 11002898300 | 35250 | 35200 | 35250 | 35200 | 1022 |
| 444 | 20230821 | 114100 | 10966910750 | 35250 | 35200 | 35250 | 35200 | 36 |
| 445 | 20230821 | 114000 | 10965643150 | 35200 | 35200 | 35250 | 35200 | 860 |
| 446 | 20230821 | 113900 | 10935332750 | 35250 | 35200 | 35250 | 35150 | 4223 |
| 447 | 20230821 | 113800 | 10786684500 | 35200 | 35200 | 35250 | 35150 | 1029 |
| 448 | 20230821 | 113700 | 10750440900 | 35150 | 35250 | 35250 | 35150 | 396 |
| 449 | 20230821 | 113600 | 10736494300 | 35150 | 35200 | 35300 | 35150 | 1058 |
| 450 | 20230821 | 113500 | 10699227550 | 35100 | 35250 | 35250 | 35100 | 1132 |
| 451 | 20230821 | 113400 | 10659407400 | 35200 | 35250 | 35250 | 35200 | 3027 |
| 452 | 20230821 | 113300 | 10552721650 | 35200 | 35200 | 35300 | 35200 | 311 |
| 453 | 20230821 | 113200 | 10541762950 | 35250 | 35250 | 35300 | 35150 | 2021 |
| 454 | 20230821 | 113100 | 10470552950 | 35250 | 35150 | 35300 | 35150 | 1189 |
| 455 | 20230821 | 113000 | 10428685100 | 35200 | 35300 | 35300 | 35150 | 2991 |
| 456 | 20230821 | 112900 | 10323253850 | 35300 | 35250 | 35300 | 35250 | 607 |
| 457 | 20230821 | 112800 | 10301837850 | 35300 | 35300 | 35300 | 35250 | 308 |
| 458 | 20230821 | 112700 | 10290967700 | 35250 | 35250 | 35300 | 35250 | 270 |
| 459 | 20230821 | 112600 | 10281445700 | 35250 | 35250 | 35300 | 35250 | 224 |
| 460 | 20230821 | 112500 | 10273544350 | 35300 | 35300 | 35300 | 35250 | 157 |
| 461 | 20230821 | 112400 | 10268002850 | 35300 | 35250 | 35300 | 35250 | 635 |
| 462 | 20230821 | 112300 | 10245615100 | 35300 | 35250 | 35300 | 35250 | 186 |
| 463 | 20230821 | 112200 | 10239053250 | 35300 | 35300 | 35300 | 35250 | 377 |
| 464 | 20230821 | 112100 | 10225759050 | 35250 | 35250 | 35300 | 35200 | 914 |
| 465 | 20230821 | 112000 | 10193546900 | 35200 | 35250 | 35250 | 35200 | 519 |
| 466 | 20230821 | 111900 | 10175257700 | 35200 | 35200 | 35250 | 35200 | 529 |
| 467 | 20230821 | 111800 | 10156611900 | 35250 | 35250 | 35300 | 35200 | 1229 |
| 468 | 20230821 | 111700 | 10113290850 | 35250 | 35200 | 35250 | 35200 | 1213 |
| 469 | 20230821 | 111600 | 10070539450 | 35200 | 35150 | 35200 | 35150 | 1326 |
| 470 | 20230821 | 111500 | 10023871650 | 35200 | 35150 | 35200 | 35150 | 107 |
| 471 | 20230821 | 111400 | 10020105450 | 35200 | 35200 | 35200 | 35150 | 2143 |
| 472 | 20230821 | 111300 | 9944672250 | 35200 | 35250 | 35250 | 35200 | 445 |
| 473 | 20230821 | 111200 | 9928990900 | 35250 | 35200 | 35250 | 35200 | 489 |
| 474 | 20230821 | 111100 | 9911753800 | 35250 | 35250 | 35250 | 35200 | 962 |
| 475 | 20230821 | 111000 | 9877849550 | 35250 | 35250 | 35250 | 35200 | 489 |
| 476 | 20230821 | 110900 | 9860628600 | 35200 | 35200 | 35250 | 35200 | 656 |
| 477 | 20230821 | 110800 | 9837507700 | 35200 | 35200 | 35200 | 35150 | 81 |
| 478 | 20230821 | 110700 | 9834656800 | 35150 | 35150 | 35200 | 35150 | 1459 |
| 479 | 20230821 | 110600 | 9783324700 | 35200 | 35150 | 35200 | 35150 | 761 |
| 480 | 20230821 | 110500 | 9756538050 | 35150 | 35200 | 35200 | 35150 | 358 |
| 481 | 20230821 | 110400 | 9743942300 | 35150 | 35100 | 35150 | 35100 | 1411 |
| 482 | 20230821 | 110300 | 9694346350 | 35150 | 35100 | 35150 | 35100 | 374 |
| 483 | 20230821 | 110200 | 9681202000 | 35100 | 35150 | 35150 | 35100 | 911 |
| 484 | 20230821 | 110100 | 9649187700 | 35150 | 35100 | 35150 | 35100 | 1252 |
| 485 | 20230821 | 110000 | 9605185600 | 35150 | 35100 | 35150 | 35100 | 238 |
| 486 | 20230821 | 105900 | 9596825500 | 35100 | 35150 | 35200 | 35100 | 1693 |
| 487 | 20230821 | 105800 | 9537320300 | 35150 | 35200 | 35200 | 35150 | 478 |
| 488 | 20230821 | 105700 | 9520494850 | 35200 | 35150 | 35200 | 35150 | 507 |
| 489 | 20230821 | 105600 | 9502664200 | 35150 | 35150 | 35200 | 35150 | 1400 |
| 490 | 20230821 | 105500 | 9453437750 | 35150 | 35050 | 35200 | 35050 | 585 |
| 491 | 20230821 | 105400 | 9432864250 | 35100 | 35050 | 35100 | 35000 | 2540 |
| 492 | 20230821 | 105300 | 9343848500 | 35050 | 35200 | 35200 | 35000 | 10981 |
| 493 | 20230821 | 105200 | 8958322400 | 35200 | 35200 | 35250 | 35200 | 508 |
| 494 | 20230821 | 105100 | 8940416850 | 35250 | 35200 | 35250 | 35200 | 290 |
| 495 | 20230821 | 105000 | 8930198900 | 35200 | 35200 | 35250 | 35200 | 349 |
| 496 | 20230821 | 104900 | 8917897500 | 35250 | 35200 | 35250 | 35200 | 358 |
| 497 | 20230821 | 104800 | 8905289250 | 35200 | 35250 | 35250 | 35200 | 83 |
| 498 | 20230821 | 104700 | 8902366050 | 35250 | 35250 | 35250 | 35200 | 1206 |
| 499 | 20230821 | 104600 | 8859854700 | 35200 | 35200 | 35250 | 35200 | 573 |
| 500 | 20230821 | 104500 | 8839662300 | 35250 | 35250 | 35250 | 35200 | 1542 |
| 501 | 20230821 | 104400 | 8785378850 | 35200 | 35200 | 35250 | 35200 | 746 |
| 502 | 20230821 | 104300 | 8759089250 | 35200 | 35250 | 35250 | 35200 | 541 |
| 503 | 20230821 | 104200 | 8740027350 | 35250 | 35200 | 35250 | 35200 | 461 |
| 504 | 20230821 | 104100 | 8723778250 | 35200 | 35200 | 35250 | 35150 | 517 |
| 505 | 20230821 | 104000 | 8705574350 | 35200 | 35200 | 35200 | 35150 | 3124 |
| 506 | 20230821 | 103900 | 8595609600 | 35200 | 35150 | 35200 | 35150 | 202 |
| 507 | 20230821 | 103800 | 8588506800 | 35200 | 35150 | 35200 | 35150 | 67 |
| 508 | 20230821 | 103700 | 8586149150 | 35150 | 35200 | 35200 | 35150 | 22 |
| 509 | 20230821 | 103600 | 8585374950 | 35150 | 35150 | 35200 | 35150 | 336 |
| 510 | 20230821 | 103500 | 8573548350 | 35150 | 35050 | 35150 | 35000 | 3040 |
| 511 | 20230821 | 103400 | 8466848250 | 35100 | 35100 | 35150 | 35100 | 1521 |
| 512 | 20230821 | 103300 | 8413454950 | 35100 | 35050 | 35100 | 35000 | 5998 |
| 513 | 20230821 | 103200 | 8203092950 | 35000 | 35050 | 35050 | 35000 | 457 |
| 514 | 20230821 | 103100 | 8187092750 | 35050 | 34900 | 35050 | 34900 | 2604 |
| 515 | 20230821 | 103000 | 8095914300 | 34900 | 34950 | 35000 | 34900 | 4665 |
| 516 | 20230821 | 102900 | 7932892550 | 34950 | 34950 | 35000 | 34950 | 622 |
| 517 | 20230821 | 102800 | 7911147300 | 34950 | 34950 | 34950 | 34950 | 74 |
| 518 | 20230821 | 102700 | 7908561000 | 34950 | 34950 | 35000 | 34950 | 810 |
| 519 | 20230821 | 102600 | 7880248250 | 34950 | 34950 | 35000 | 34950 | 1050 |
| 520 | 20230821 | 102500 | 7843550550 | 34950 | 34950 | 35000 | 34950 | 3452 |
| 521 | 20230821 | 102400 | 7722903000 | 35000 | 34950 | 35000 | 34950 | 458 |
| 522 | 20230821 | 102300 | 7706875650 | 34950 | 34900 | 34950 | 34900 | 3274 |
| 523 | 20230821 | 102200 | 7592459850 | 34900 | 34900 | 34950 | 34850 | 1187 |
| 524 | 20230821 | 102100 | 7551031200 | 34850 | 34850 | 34900 | 34850 | 472 |
| 525 | 20230821 | 102000 | 7534575000 | 34850 | 34900 | 34950 | 34850 | 667 |
| 526 | 20230821 | 101900 | 7511297500 | 34900 | 34900 | 34950 | 34900 | 998 |
| 527 | 20230821 | 101800 | 7476467200 | 34900 | 34850 | 34900 | 34800 | 3392 |
| 528 | 20230821 | 101700 | 7358225850 | 34800 | 34900 | 34900 | 34800 | 2435 |
| 529 | 20230821 | 101600 | 7273323250 | 34900 | 34900 | 34950 | 34900 | 1232 |
| 530 | 20230821 | 101500 | 7230324400 | 34900 | 34950 | 35000 | 34900 | 1669 |
| 531 | 20230821 | 101400 | 7172004700 | 34950 | 34900 | 35000 | 34900 | 2568 |
| 532 | 20230821 | 101300 | 7082274450 | 34900 | 34900 | 34950 | 34900 | 118 |
| 533 | 20230821 | 101200 | 7078151000 | 34900 | 34950 | 34950 | 34900 | 191 |
| 534 | 20230821 | 101100 | 7071479200 | 34900 | 34900 | 34950 | 34900 | 826 |
| 535 | 20230821 | 101000 | 7042641800 | 34900 | 34950 | 34950 | 34900 | 775 |
| 536 | 20230821 | 100900 | 7015589600 | 34900 | 34950 | 35000 | 34900 | 1378 |
| 537 | 20230821 | 100800 | 6967396750 | 34900 | 34900 | 35000 | 34900 | 3891 |
| 538 | 20230821 | 100700 | 6831410750 | 34950 | 34900 | 34950 | 34900 | 156 |
| 539 | 20230821 | 100600 | 6825960650 | 34950 | 34850 | 34950 | 34800 | 2645 |
| 540 | 20230821 | 100500 | 6733604950 | 34800 | 34750 | 34850 | 34750 | 1299 |
| 541 | 20230821 | 100400 | 6688363800 | 34800 | 34850 | 34850 | 34750 | 3458 |
| 542 | 20230821 | 100300 | 6567985050 | 34900 | 34850 | 34900 | 34850 | 1761 |
| 543 | 20230821 | 100200 | 6506603450 | 34850 | 34850 | 34900 | 34750 | 21276 |
| 544 | 20230821 | 100100 | 5765854150 | 34850 | 34850 | 34900 | 34850 | 1972 |
| 545 | 20230821 | 100000 | 5697129800 | 34850 | 34900 | 34950 | 34850 | 2804 |
| 546 | 20230821 | 095900 | 5599317750 | 34900 | 34950 | 35000 | 34900 | 3377 |
| 547 | 20230821 | 095800 | 5481298100 | 34950 | 34950 | 34950 | 34950 | 1518 |
| 548 | 20230821 | 095700 | 5428244000 | 35000 | 34950 | 35000 | 34950 | 807 |
| 549 | 20230821 | 095600 | 5400036200 | 35000 | 34950 | 35050 | 34900 | 12836 |
| 550 | 20230821 | 095500 | 4951859350 | 34950 | 34950 | 35000 | 34950 | 1405 |
| 551 | 20230821 | 095400 | 4902743250 | 34950 | 35000 | 35000 | 34950 | 1391 |
| 552 | 20230821 | 095300 | 4854080800 | 35000 | 34950 | 35000 | 34950 | 347 |
| 553 | 20230821 | 095200 | 4841951900 | 34950 | 35000 | 35050 | 34950 | 650 |
| 554 | 20230821 | 095100 | 4819203850 | 35000 | 35050 | 35050 | 35000 | 2315 |
| 555 | 20230821 | 095000 | 4738124450 | 35100 | 35050 | 35100 | 35050 | 444 |
| 556 | 20230821 | 094900 | 4722556150 | 35100 | 35100 | 35100 | 35050 | 512 |
| 557 | 20230821 | 094800 | 4704601900 | 35100 | 35050 | 35200 | 35050 | 3116 |
| 558 | 20230821 | 094700 | 4595190250 | 35100 | 35000 | 35100 | 35000 | 4176 |
| 559 | 20230821 | 094600 | 4448842050 | 35000 | 34950 | 35050 | 34950 | 859 |
| 560 | 20230821 | 094500 | 4418785800 | 35000 | 35000 | 35050 | 34950 | 730 |
| 561 | 20230821 | 094400 | 4393239200 | 35000 | 35000 | 35050 | 34950 | 7209 |
| 562 | 20230821 | 094300 | 4140923650 | 35000 | 35100 | 35100 | 35000 | 5496 |
| 563 | 20230821 | 094200 | 3948305900 | 35100 | 35000 | 35150 | 35000 | 7110 |
| 564 | 20230821 | 094100 | 3699190300 | 35000 | 35050 | 35100 | 35000 | 2199 |
| 565 | 20230821 | 094000 | 3622138500 | 35050 | 35050 | 35100 | 35000 | 479 |
| 566 | 20230821 | 093900 | 3605349550 | 35100 | 35050 | 35100 | 34900 | 10382 |
| 567 | 20230821 | 093800 | 3241830850 | 35050 | 35200 | 35200 | 35050 | 4151 |
| 568 | 20230821 | 093700 | 3096078900 | 35150 | 35150 | 35200 | 35150 | 496 |
| 569 | 20230821 | 093600 | 3078643700 | 35150 | 35150 | 35250 | 35150 | 2814 |
| 570 | 20230821 | 093500 | 2979597900 | 35150 | 35200 | 35200 | 35150 | 705 |
| 571 | 20230821 | 093400 | 2954812350 | 35150 | 35200 | 35200 | 35150 | 362 |
| 572 | 20230821 | 093300 | 2942076900 | 35200 | 35150 | 35200 | 35150 | 385 |
| 573 | 20230821 | 093200 | 2928539100 | 35200 | 35150 | 35200 | 35150 | 726 |
| 574 | 20230821 | 093100 | 2903007000 | 35200 | 35200 | 35200 | 35150 | 2747 |
| 575 | 20230821 | 093000 | 2806343000 | 35200 | 35200 | 35250 | 35200 | 1929 |
| 576 | 20230821 | 092900 | 2738437950 | 35200 | 35200 | 35250 | 35200 | 687 |
| 577 | 20230821 | 092800 | 2714246900 | 35200 | 35250 | 35250 | 35200 | 597 |
| 578 | 20230821 | 092700 | 2693226400 | 35250 | 35200 | 35250 | 35150 | 5521 |
| 579 | 20230821 | 092600 | 2498899400 | 35200 | 35300 | 35350 | 35200 | 7042 |
| 580 | 20230821 | 092500 | 2250460900 | 35300 | 35350 | 35350 | 35300 | 169 |
| 581 | 20230821 | 092400 | 2244494250 | 35350 | 35350 | 35350 | 35300 | 970 |
| 582 | 20230821 | 092300 | 2210245950 | 35350 | 35350 | 35400 | 35300 | 1854 |
| 583 | 20230821 | 092200 | 2144712550 | 35400 | 35500 | 35500 | 35350 | 3865 |
| 584 | 20230821 | 092100 | 2007821400 | 35500 | 35400 | 35500 | 35350 | 4791 |
| 585 | 20230821 | 092000 | 1838133250 | 35350 | 35350 | 35400 | 35350 | 331 |
| 586 | 20230821 | 091900 | 1826422400 | 35350 | 35400 | 35400 | 35350 | 836 |
| 587 | 20230821 | 091800 | 1796868700 | 35400 | 35350 | 35400 | 35350 | 1338 |
| 588 | 20230821 | 091700 | 1749511600 | 35400 | 35350 | 35450 | 35350 | 607 |
| 589 | 20230821 | 091600 | 1728052950 | 35450 | 35300 | 35500 | 35300 | 2530 |
| 590 | 20230821 | 091500 | 1638449450 | 35300 | 35450 | 35450 | 35300 | 2239 |
| 591 | 20230821 | 091400 | 1559273000 | 35450 | 35400 | 35450 | 35400 | 893 |
| 592 | 20230821 | 091300 | 1527658600 | 35450 | 35500 | 35500 | 35400 | 2116 |
| 593 | 20230821 | 091200 | 1452663900 | 35500 | 35550 | 35550 | 35450 | 2373 |
| 594 | 20230821 | 091100 | 1368443400 | 35550 | 35500 | 35550 | 35500 | 1464 |
| 595 | 20230821 | 091000 | 1316449450 | 35500 | 35500 | 35500 | 35400 | 5336 |
| 596 | 20230821 | 090900 | 1127190000 | 35500 | 35500 | 35500 | 35450 | 459 |
| 597 | 20230821 | 090800 | 1110901400 | 35500 | 35450 | 35500 | 35350 | 4021 |
| 598 | 20230821 | 090700 | 968549050 | 35450 | 35450 | 35500 | 35400 | 635 |
| 599 | 20230821 | 090600 | 946045950 | 35450 | 35500 | 35500 | 35450 | 1128 |
| 600 | 20230821 | 090500 | 906043400 | 35500 | 35550 | 35550 | 35400 | 3248 |
| 601 | 20230821 | 090400 | 790833750 | 35550 | 35750 | 35750 | 35500 | 2133 |
| 602 | 20230821 | 090300 | 714779450 | 35750 | 35750 | 35750 | 35700 | 1500 |
| 603 | 20230821 | 090200 | 661188000 | 35750 | 35650 | 35750 | 35600 | 3538 |
| 604 | 20230821 | 090100 | 534932600 | 35650 | 35700 | 35750 | 35600 | 2043 |
| 605 | 20230821 | 090000 | 461992600 | 35700 | 35400 | 35700 | 35400 | 12996 |