33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 3 | 20230821 | 192000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20230821 | 191900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20230821 | 191800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20230821 | 191700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20230821 | 191600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20230821 | 191500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20230821 | 191400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20230821 | 191300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20230821 | 191200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20230821 | 191100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20230821 | 191000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20230821 | 190900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20230821 | 190800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20230821 | 190700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20230821 | 190600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20230821 | 190500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20230821 | 190400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20230821 | 190300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20230821 | 190200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20230821 | 190100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20230821 | 190000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20230821 | 185900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20230821 | 185800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20230821 | 185700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20230821 | 185600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20230821 | 185500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20230821 | 185400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20230821 | 185300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20230821 | 185200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20230821 | 185100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 33 | 20230821 | 185000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20230821 | 184900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20230821 | 184800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20230821 | 184700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20230821 | 184600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20230821 | 184500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20230821 | 184400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20230821 | 184300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20230821 | 184200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20230821 | 184100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20230821 | 184000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20230821 | 183900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20230821 | 183800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20230821 | 183700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20230821 | 183600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20230821 | 183500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20230821 | 183400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20230821 | 183300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20230821 | 183200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20230821 | 183100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20230821 | 183000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20230821 | 182900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20230821 | 182800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20230821 | 182700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20230821 | 182600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20230821 | 182500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20230821 | 182400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20230821 | 182300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20230821 | 182200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20230821 | 182100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 63 | 20230821 | 182000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20230821 | 181900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20230821 | 181800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20230821 | 181700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20230821 | 181600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20230821 | 181500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20230821 | 181400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20230821 | 181300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20230821 | 181200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20230821 | 181100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20230821 | 181000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20230821 | 180900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20230821 | 180800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20230821 | 180700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20230821 | 180600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20230821 | 180500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20230821 | 180400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20230821 | 180300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20230821 | 180200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20230821 | 180100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20230821 | 180000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20230821 | 175900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20230821 | 175800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20230821 | 175700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20230821 | 175600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20230821 | 175500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20230821 | 175400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20230821 | 175300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20230821 | 175200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20230821 | 175100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 93 | 20230821 | 175000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20230821 | 174900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20230821 | 174800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20230821 | 174700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20230821 | 174600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20230821 | 174500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20230821 | 174400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20230821 | 174300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20230821 | 174200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20230821 | 174100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20230821 | 174000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20230821 | 173900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20230821 | 173800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20230821 | 173700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20230821 | 173600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20230821 | 173500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20230821 | 173400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20230821 | 173300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20230821 | 173200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20230821 | 173100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20230821 | 173000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20230821 | 172900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20230821 | 172800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20230821 | 172700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20230821 | 172600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20230821 | 172500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20230821 | 172400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20230821 | 172300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20230821 | 172200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20230821 | 172100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 123 | 20230821 | 172000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20230821 | 171900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20230821 | 171800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20230821 | 171700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20230821 | 171600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20230821 | 171500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20230821 | 171400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20230821 | 171300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20230821 | 171200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20230821 | 171100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20230821 | 171000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20230821 | 170900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20230821 | 170800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20230821 | 170700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20230821 | 170600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20230821 | 170500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20230821 | 170400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20230821 | 170300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20230821 | 170200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20230821 | 170100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20230821 | 170000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20230821 | 165900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20230821 | 165800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20230821 | 165700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20230821 | 165600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20230821 | 165500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20230821 | 165400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20230821 | 165300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20230821 | 165200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20230821 | 165100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 153 | 20230821 | 165000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20230821 | 164900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20230821 | 164800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20230821 | 164700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20230821 | 164600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20230821 | 164500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20230821 | 164400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20230821 | 164300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20230821 | 164200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20230821 | 164100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20230821 | 164000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20230821 | 163900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20230821 | 163800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20230821 | 163700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20230821 | 163600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20230821 | 163500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20230821 | 163400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20230821 | 163300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20230821 | 163200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20230821 | 163100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20230821 | 163000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20230821 | 162900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20230821 | 162800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20230821 | 162700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20230821 | 162600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20230821 | 162500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20230821 | 162400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20230821 | 162300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20230821 | 162200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20230821 | 162100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 183 | 20230821 | 162000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20230821 | 161900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20230821 | 161800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20230821 | 161700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20230821 | 161600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20230821 | 161500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20230821 | 161400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20230821 | 161300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20230821 | 161200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20230821 | 161100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20230821 | 161000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20230821 | 160900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20230821 | 160800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20230821 | 160700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20230821 | 160600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20230821 | 160500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20230821 | 160400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20230821 | 160300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20230821 | 160200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20230821 | 160100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20230821 | 160000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20230821 | 155900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20230821 | 155800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20230821 | 155700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20230821 | 155600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20230821 | 155500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20230821 | 155400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20230821 | 155300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20230821 | 155200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20230821 | 155100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 213 | 20230821 | 155000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20230821 | 154900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20230821 | 154800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20230821 | 154700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20230821 | 154600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20230821 | 154500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20230821 | 154400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20230821 | 154300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20230821 | 154200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20230821 | 154100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20230821 | 154000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20230821 | 153900 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20230821 | 153800 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20230821 | 153700 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20230821 | 153600 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20230821 | 153500 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20230821 | 153400 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20230821 | 153300 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20230821 | 153200 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20230821 | 153100 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20230821 | 153000 | 9350055150 | 24800 | 24800 | 24800 | 24800 | 2205 |
| 234 | 20230821 | 152900 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20230821 | 152800 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20230821 | 152700 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20230821 | 152600 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20230821 | 152500 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20230821 | 152400 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20230821 | 152300 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20230821 | 152200 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20230821 | 152100 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 243 | 20230821 | 152000 | 9295371150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20230821 | 151900 | 9295371150 | 24800 | 24750 | 24800 | 24750 | 934 |
| 245 | 20230821 | 151800 | 9272249550 | 24750 | 24800 | 24850 | 24750 | 404 |
| 246 | 20230821 | 151700 | 9262232950 | 24800 | 24750 | 24800 | 24750 | 343 |
| 247 | 20230821 | 151600 | 9253738550 | 24750 | 24750 | 24800 | 24750 | 1242 |
| 248 | 20230821 | 151500 | 9222997350 | 24750 | 24850 | 24850 | 24750 | 482 |
| 249 | 20230821 | 151400 | 9211063600 | 24850 | 24800 | 24850 | 24800 | 314 |
| 250 | 20230821 | 151300 | 9203275250 | 24800 | 24800 | 24800 | 24750 | 414 |
| 251 | 20230821 | 151200 | 9193009550 | 24800 | 24800 | 24800 | 24750 | 697 |
| 252 | 20230821 | 151100 | 9175743950 | 24750 | 24800 | 24950 | 24750 | 876 |
| 253 | 20230821 | 151000 | 9154043350 | 24950 | 24800 | 24950 | 24750 | 548 |
| 254 | 20230821 | 150900 | 9140476800 | 24800 | 24850 | 24900 | 24800 | 2249 |
| 255 | 20230821 | 150800 | 9084669000 | 24850 | 24850 | 24850 | 24850 | 750 |
| 256 | 20230821 | 150700 | 9066031500 | 24800 | 24800 | 24800 | 24800 | 163 |
| 257 | 20230821 | 150600 | 9061989100 | 24800 | 24950 | 24950 | 24800 | 863 |
| 258 | 20230821 | 150500 | 9040576200 | 25000 | 24950 | 25000 | 24900 | 313 |
| 259 | 20230821 | 150400 | 9032770850 | 25000 | 24900 | 25000 | 24900 | 1129 |
| 260 | 20230821 | 150300 | 9004600900 | 24800 | 24850 | 24850 | 24750 | 5487 |
| 261 | 20230821 | 150200 | 8868464900 | 24850 | 24850 | 24850 | 24850 | 558 |
| 262 | 20230821 | 150100 | 8854598600 | 24900 | 24900 | 24900 | 24900 | 173 |
| 263 | 20230821 | 150000 | 8850290900 | 24850 | 24900 | 24900 | 24850 | 523 |
| 264 | 20230821 | 145900 | 8837279200 | 24850 | 24850 | 24900 | 24850 | 353 |
| 265 | 20230821 | 145800 | 8828507100 | 24850 | 24900 | 24900 | 24850 | 414 |
| 266 | 20230821 | 145700 | 8818218500 | 24900 | 24900 | 24950 | 24900 | 149 |
| 267 | 20230821 | 145600 | 8814502850 | 24850 | 24900 | 24900 | 24850 | 4 |
| 268 | 20230821 | 145500 | 8814403400 | 24850 | 24850 | 24900 | 24850 | 137 |
| 269 | 20230821 | 145400 | 8810994350 | 24850 | 24800 | 24850 | 24800 | 639 |
| 270 | 20230821 | 145300 | 8795131700 | 24850 | 24900 | 24900 | 24850 | 1595 |
| 271 | 20230821 | 145200 | 8755489250 | 24850 | 24900 | 24900 | 24850 | 1338 |
| 272 | 20230821 | 145100 | 8722223050 | 24900 | 24850 | 24900 | 24850 | 257 |
| 273 | 20230821 | 145000 | 8715825800 | 24850 | 24900 | 24900 | 24850 | 302 |
| 274 | 20230821 | 144900 | 8708314000 | 24900 | 24900 | 24900 | 24900 | 25 |
| 275 | 20230821 | 144800 | 8707691500 | 24900 | 24900 | 24900 | 24900 | 136 |
| 276 | 20230821 | 144700 | 8704305100 | 24850 | 24900 | 24900 | 24850 | 646 |
| 277 | 20230821 | 144600 | 8688250150 | 24900 | 24850 | 24900 | 24850 | 228 |
| 278 | 20230821 | 144500 | 8682579100 | 24900 | 24900 | 24900 | 24850 | 59 |
| 279 | 20230821 | 144400 | 8681110100 | 24900 | 24900 | 24900 | 24900 | 90 |
| 280 | 20230821 | 144300 | 8678869100 | 24900 | 24950 | 25000 | 24900 | 2378 |
| 281 | 20230821 | 144200 | 8619652300 | 25000 | 24950 | 25000 | 24950 | 106 |
| 282 | 20230821 | 144100 | 8617007450 | 24950 | 24950 | 24950 | 24950 | 5 |
| 283 | 20230821 | 144000 | 8616882700 | 24950 | 24950 | 24950 | 24900 | 422 |
| 284 | 20230821 | 143900 | 8606367550 | 24950 | 24950 | 24950 | 24950 | 135 |
| 285 | 20230821 | 143800 | 8602999300 | 24950 | 24950 | 24950 | 24950 | 145 |
| 286 | 20230821 | 143700 | 8599381550 | 24950 | 24900 | 24950 | 24900 | 597 |
| 287 | 20230821 | 143600 | 8584515250 | 24900 | 24950 | 24950 | 24900 | 1142 |
| 288 | 20230821 | 143500 | 8556041800 | 24950 | 24950 | 24950 | 24950 | 200 |
| 289 | 20230821 | 143400 | 8551051800 | 25000 | 25000 | 25000 | 25000 | 19 |
| 290 | 20230821 | 143300 | 8550576800 | 25000 | 24950 | 25000 | 24950 | 72 |
| 291 | 20230821 | 143200 | 8548779400 | 24950 | 25000 | 25000 | 24950 | 27 |
| 292 | 20230821 | 143100 | 8548104450 | 25000 | 25000 | 25000 | 24950 | 511 |
| 293 | 20230821 | 143000 | 8535353050 | 25000 | 25000 | 25000 | 25000 | 1572 |
| 294 | 20230821 | 142900 | 8496053050 | 25000 | 25000 | 25000 | 25000 | 625 |
| 295 | 20230821 | 142800 | 8480428050 | 25050 | 25050 | 25050 | 25050 | 180 |
| 296 | 20230821 | 142700 | 8475919050 | 25050 | 25100 | 25100 | 25050 | 54 |
| 297 | 20230821 | 142600 | 8474566150 | 25100 | 25050 | 25100 | 25050 | 120 |
| 298 | 20230821 | 142500 | 8471559150 | 25050 | 25050 | 25050 | 25050 | 15 |
| 299 | 20230821 | 142400 | 8471183400 | 25050 | 25050 | 25050 | 25050 | 40 |
| 300 | 20230821 | 142300 | 8470181400 | 25050 | 25050 | 25050 | 25050 | 80 |
| 301 | 20230821 | 142200 | 8468177400 | 25050 | 25100 | 25100 | 25050 | 60 |
| 302 | 20230821 | 142100 | 8466673900 | 25100 | 25000 | 25100 | 25000 | 57 |
| 303 | 20230821 | 142000 | 8465247700 | 25100 | 25050 | 25100 | 25050 | 55 |
| 304 | 20230821 | 141900 | 8463869450 | 25100 | 25100 | 25100 | 25100 | 1 |
| 305 | 20230821 | 141800 | 8463844350 | 25050 | 25050 | 25050 | 25050 | 145 |
| 306 | 20230821 | 141700 | 8460212100 | 25050 | 25050 | 25050 | 25050 | 223 |
| 307 | 20230821 | 141600 | 8454625950 | 25050 | 25050 | 25050 | 25050 | 116 |
| 308 | 20230821 | 141500 | 8451720150 | 25050 | 25000 | 25050 | 25000 | 5 |
| 309 | 20230821 | 141400 | 8451594950 | 25050 | 25000 | 25050 | 25000 | 110 |
| 310 | 20230821 | 141300 | 8448843100 | 25050 | 25100 | 25100 | 25050 | 15 |
| 311 | 20230821 | 141200 | 8448467150 | 25100 | 25050 | 25100 | 25050 | 14 |
| 312 | 20230821 | 141100 | 8448116400 | 25000 | 25050 | 25050 | 25000 | 1101 |
| 313 | 20230821 | 141000 | 8420581350 | 25050 | 25000 | 25050 | 25000 | 834 |
| 314 | 20230821 | 140900 | 8399719150 | 25050 | 25050 | 25050 | 25050 | 1 |
| 315 | 20230821 | 140800 | 8399694100 | 25000 | 25000 | 25000 | 25000 | 21 |
| 316 | 20230821 | 140700 | 8399169100 | 25000 | 25000 | 25000 | 25000 | 586 |
| 317 | 20230821 | 140600 | 8384519100 | 25000 | 25050 | 25050 | 25000 | 15 |
| 318 | 20230821 | 140500 | 8384143600 | 25000 | 25000 | 25000 | 25000 | 9 |
| 319 | 20230821 | 140400 | 8383918600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 320 | 20230821 | 140300 | 8383918600 | 25000 | 25050 | 25050 | 25000 | 132 |
| 321 | 20230821 | 140200 | 8380615800 | 25050 | 25050 | 25050 | 25050 | 270 |
| 322 | 20230821 | 140100 | 8373852300 | 25050 | 25050 | 25100 | 25050 | 705 |
| 323 | 20230821 | 140000 | 8356189600 | 25100 | 25250 | 25250 | 25100 | 375 |
| 324 | 20230821 | 135900 | 8346772650 | 25250 | 25250 | 25250 | 25250 | 4 |
| 325 | 20230821 | 135800 | 8346671650 | 25050 | 25050 | 25050 | 25050 | 256 |
| 326 | 20230821 | 135700 | 8340258850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 327 | 20230821 | 135600 | 8340258850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 328 | 20230821 | 135500 | 8340258850 | 25050 | 25200 | 25200 | 25050 | 1302 |
| 329 | 20230821 | 135400 | 8307555100 | 25250 | 25250 | 25250 | 25250 | 500 |
| 330 | 20230821 | 135300 | 8294930100 | 25250 | 25250 | 25250 | 25250 | 150 |
| 331 | 20230821 | 135200 | 8291142600 | 25250 | 25200 | 25250 | 25200 | 116 |
| 332 | 20230821 | 135100 | 8288215600 | 25200 | 25150 | 25200 | 25150 | 852 |
| 333 | 20230821 | 135000 | 8266747800 | 25150 | 25150 | 25150 | 25150 | 12 |
| 334 | 20230821 | 134900 | 8266446000 | 25150 | 25100 | 25150 | 25100 | 211 |
| 335 | 20230821 | 134800 | 8261140150 | 25100 | 25100 | 25100 | 25100 | 400 |
| 336 | 20230821 | 134700 | 8251100150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 337 | 20230821 | 134600 | 8251100150 | 25100 | 25100 | 25100 | 25100 | 65 |
| 338 | 20230821 | 134500 | 8249468650 | 25050 | 25100 | 25100 | 25050 | 378 |
| 339 | 20230821 | 134400 | 8239996250 | 25100 | 25100 | 25100 | 25100 | 274 |
| 340 | 20230821 | 134300 | 8233118850 | 25100 | 25100 | 25100 | 25100 | 300 |
| 341 | 20230821 | 134200 | 8225588850 | 25100 | 25200 | 25200 | 25100 | 633 |
| 342 | 20230821 | 134100 | 8209668600 | 25200 | 25200 | 25200 | 25200 | 442 |
| 343 | 20230821 | 134000 | 8198530200 | 25200 | 25200 | 25200 | 25200 | 127 |
| 344 | 20230821 | 133900 | 8195329800 | 25200 | 25100 | 25200 | 25100 | 1060 |
| 345 | 20230821 | 133800 | 8168681400 | 25100 | 25100 | 25100 | 25100 | 1 |
| 346 | 20230821 | 133700 | 8168656300 | 25050 | 25100 | 25100 | 25050 | 1000 |
| 347 | 20230821 | 133600 | 8143602300 | 25100 | 25050 | 25100 | 25050 | 283 |
| 348 | 20230821 | 133500 | 8136509000 | 25050 | 25050 | 25050 | 25050 | 3 |
| 349 | 20230821 | 133400 | 8136433850 | 25100 | 25100 | 25100 | 25100 | 27 |
| 350 | 20230821 | 133300 | 8135756150 | 25100 | 25100 | 25100 | 25100 | 10 |
| 351 | 20230821 | 133200 | 8135505150 | 25050 | 25100 | 25100 | 25050 | 550 |
| 352 | 20230821 | 133100 | 8121717050 | 25150 | 25100 | 25150 | 25100 | 150 |
| 353 | 20230821 | 133000 | 8117947050 | 25100 | 25150 | 25150 | 25100 | 629 |
| 354 | 20230821 | 132900 | 8102149150 | 25100 | 25100 | 25100 | 25100 | 18 |
| 355 | 20230821 | 132800 | 8101697350 | 25100 | 25100 | 25100 | 25100 | 30 |
| 356 | 20230821 | 132700 | 8100944350 | 25150 | 25150 | 25150 | 25150 | 4 |
| 357 | 20230821 | 132600 | 8100843750 | 25150 | 25100 | 25150 | 25050 | 1177 |
| 358 | 20230821 | 132500 | 8071323400 | 25050 | 25050 | 25050 | 25050 | 485 |
| 359 | 20230821 | 132400 | 8059174150 | 25150 | 25150 | 25150 | 25100 | 271 |
| 360 | 20230821 | 132300 | 8052370500 | 25100 | 25150 | 25150 | 25100 | 73 |
| 361 | 20230821 | 132200 | 8050537550 | 25150 | 25150 | 25150 | 25150 | 58 |
| 362 | 20230821 | 132100 | 8049078850 | 25150 | 25150 | 25150 | 25150 | 101 |
| 363 | 20230821 | 132000 | 8046538700 | 25050 | 25000 | 25050 | 25000 | 838 |
| 364 | 20230821 | 131900 | 8025549600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 365 | 20230821 | 131800 | 8025549600 | 25000 | 25050 | 25050 | 25000 | 1050 |
| 366 | 20230821 | 131700 | 7999296300 | 25050 | 24950 | 25050 | 24950 | 1439 |
| 367 | 20230821 | 131600 | 7963351050 | 24950 | 24900 | 24950 | 24900 | 1099 |
| 368 | 20230821 | 131500 | 7935980200 | 24900 | 24900 | 24900 | 24900 | 148 |
| 369 | 20230821 | 131400 | 7932295000 | 24900 | 24950 | 24950 | 24900 | 147 |
| 370 | 20230821 | 131300 | 7928633550 | 24950 | 24950 | 24950 | 24950 | 55 |
| 371 | 20230821 | 131200 | 7927261300 | 24900 | 24900 | 24900 | 24900 | 434 |
| 372 | 20230821 | 131100 | 7916454700 | 24900 | 24900 | 24900 | 24900 | 992 |
| 373 | 20230821 | 131000 | 7891753900 | 24950 | 24900 | 24950 | 24900 | 91 |
| 374 | 20230821 | 130900 | 7889486950 | 24850 | 24850 | 24850 | 24850 | 301 |
| 375 | 20230821 | 130800 | 7882007100 | 24850 | 24900 | 24900 | 24850 | 1364 |
| 376 | 20230821 | 130700 | 7848072300 | 24950 | 24850 | 24950 | 24800 | 737 |
| 377 | 20230821 | 130600 | 7829698150 | 24850 | 24900 | 24900 | 24850 | 1795 |
| 378 | 20230821 | 130500 | 7785087400 | 24850 | 24950 | 24950 | 24850 | 1180 |
| 379 | 20230821 | 130400 | 7755706900 | 24900 | 24950 | 24950 | 24900 | 68 |
| 380 | 20230821 | 130300 | 7754010350 | 24950 | 24900 | 24950 | 24900 | 163 |
| 381 | 20230821 | 130200 | 7749948500 | 24950 | 24950 | 24950 | 24950 | 192 |
| 382 | 20230821 | 130100 | 7745158100 | 24950 | 24950 | 24950 | 24950 | 433 |
| 383 | 20230821 | 130000 | 7734354750 | 24950 | 24950 | 25000 | 24950 | 229 |
| 384 | 20230821 | 125900 | 7728638750 | 24950 | 24950 | 25000 | 24950 | 220 |
| 385 | 20230821 | 125800 | 7723146400 | 24950 | 24950 | 24950 | 24950 | 160 |
| 386 | 20230821 | 125700 | 7719154400 | 24950 | 24950 | 24950 | 24950 | 1060 |
| 387 | 20230821 | 125600 | 7692707400 | 24950 | 24950 | 24950 | 24950 | 971 |
| 388 | 20230821 | 125500 | 7668480950 | 24950 | 24950 | 24950 | 24950 | 671 |
| 389 | 20230821 | 125400 | 7651739500 | 25000 | 25000 | 25000 | 25000 | 4 |
| 390 | 20230821 | 125300 | 7651639500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 391 | 20230821 | 125200 | 7651639500 | 25000 | 25000 | 25000 | 24900 | 253 |
| 392 | 20230821 | 125100 | 7645315300 | 25000 | 25000 | 25000 | 25000 | 400 |
| 393 | 20230821 | 125000 | 7635315300 | 25000 | 25000 | 25000 | 24900 | 167 |
| 394 | 20230821 | 124900 | 7631151050 | 25000 | 25000 | 25000 | 25000 | 10 |
| 395 | 20230821 | 124800 | 7630901050 | 25000 | 24950 | 25000 | 24900 | 303 |
| 396 | 20230821 | 124700 | 7623344600 | 24950 | 24950 | 24950 | 24950 | 949 |
| 397 | 20230821 | 124600 | 7599667050 | 25000 | 25000 | 25000 | 25000 | 278 |
| 398 | 20230821 | 124500 | 7592717050 | 25000 | 25000 | 25000 | 25000 | 76 |
| 399 | 20230821 | 124400 | 7590817050 | 25000 | 25000 | 25000 | 24950 | 248 |
| 400 | 20230821 | 124300 | 7584619650 | 25050 | 25050 | 25050 | 25050 | 11 |
| 401 | 20230821 | 124200 | 7584344100 | 25000 | 25000 | 25000 | 25000 | 2 |
| 402 | 20230821 | 124100 | 7584294100 | 25000 | 25000 | 25000 | 25000 | 20 |
| 403 | 20230821 | 124000 | 7583794100 | 25050 | 25050 | 25050 | 25050 | 230 |
| 404 | 20230821 | 123900 | 7578032600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 405 | 20230821 | 123800 | 7578032600 | 25000 | 25050 | 25050 | 25000 | 153 |
| 406 | 20230821 | 123700 | 7574205050 | 25200 | 25200 | 25200 | 25200 | 2 |
| 407 | 20230821 | 123600 | 7574154650 | 25050 | 25150 | 25150 | 25050 | 410 |
| 408 | 20230821 | 123500 | 7563844150 | 25100 | 25000 | 25100 | 25000 | 231 |
| 409 | 20230821 | 123400 | 7558051650 | 25000 | 25050 | 25050 | 25000 | 370 |
| 410 | 20230821 | 123300 | 7548800650 | 25050 | 25050 | 25050 | 25000 | 704 |
| 411 | 20230821 | 123200 | 7531199600 | 25100 | 25150 | 25150 | 25050 | 77 |
| 412 | 20230821 | 123100 | 7529267050 | 25000 | 25100 | 25150 | 25000 | 163 |
| 413 | 20230821 | 123000 | 7525181650 | 25150 | 25150 | 25150 | 25150 | 1 |
| 414 | 20230821 | 122900 | 7525156500 | 25100 | 25100 | 25100 | 25100 | 27 |
| 415 | 20230821 | 122800 | 7524478800 | 25000 | 25050 | 25050 | 25000 | 800 |
| 416 | 20230821 | 122700 | 7504440800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 417 | 20230821 | 122600 | 7504440800 | 25050 | 25050 | 25050 | 25050 | 90 |
| 418 | 20230821 | 122500 | 7502186300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 419 | 20230821 | 122400 | 7502186300 | 25000 | 25150 | 25150 | 25000 | 57 |
| 420 | 20230821 | 122300 | 7500756200 | 25150 | 25100 | 25150 | 25100 | 136 |
| 421 | 20230821 | 122200 | 7497342400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 422 | 20230821 | 122100 | 7497342400 | 25100 | 25150 | 25150 | 25100 | 766 |
| 423 | 20230821 | 122000 | 7478077550 | 25150 | 25150 | 25150 | 25150 | 163 |
| 424 | 20230821 | 121900 | 7473978100 | 25150 | 25150 | 25150 | 25150 | 19 |
| 425 | 20230821 | 121800 | 7473500250 | 25150 | 25000 | 25150 | 25000 | 144 |
| 426 | 20230821 | 121700 | 7469888700 | 25050 | 25050 | 25050 | 25050 | 11 |
| 427 | 20230821 | 121600 | 7469613150 | 25050 | 25100 | 25100 | 25050 | 271 |
| 428 | 20230821 | 121500 | 7462824500 | 25050 | 25050 | 25050 | 25050 | 42 |
| 429 | 20230821 | 121400 | 7461772400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 430 | 20230821 | 121300 | 7461772400 | 25050 | 25050 | 25050 | 25050 | 30 |
| 431 | 20230821 | 121200 | 7461020900 | 25050 | 25050 | 25050 | 25050 | 62 |
| 432 | 20230821 | 121100 | 7459467800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 433 | 20230821 | 121000 | 7459467800 | 25050 | 25050 | 25050 | 25050 | 2 |
| 434 | 20230821 | 120900 | 7459417700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 435 | 20230821 | 120800 | 7459392650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 436 | 20230821 | 120700 | 7459392650 | 25050 | 25050 | 25050 | 25000 | 75 |
| 437 | 20230821 | 120600 | 7457513950 | 25050 | 25000 | 25050 | 25000 | 741 |
| 438 | 20230821 | 120500 | 7438959400 | 25000 | 25000 | 25000 | 25000 | 54 |
| 439 | 20230821 | 120400 | 7437609400 | 25000 | 25000 | 25000 | 24900 | 703 |
| 440 | 20230821 | 120300 | 7420042700 | 24900 | 25000 | 25000 | 24900 | 1021 |
| 441 | 20230821 | 120200 | 7394533100 | 24900 | 24950 | 25000 | 24900 | 950 |
| 442 | 20230821 | 120100 | 7370793900 | 24900 | 24950 | 24950 | 24900 | 412 |
| 443 | 20230821 | 120000 | 7360532050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 444 | 20230821 | 115900 | 7360532050 | 24900 | 25000 | 25000 | 24900 | 343 |
| 445 | 20230821 | 115800 | 7351963250 | 25000 | 24900 | 25000 | 24900 | 959 |
| 446 | 20230821 | 115700 | 7328069650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 447 | 20230821 | 115600 | 7328069650 | 24900 | 25000 | 25050 | 24900 | 1813 |
| 448 | 20230821 | 115500 | 7282809550 | 25000 | 25000 | 25000 | 25000 | 185 |
| 449 | 20230821 | 115400 | 7278184550 | 25000 | 24950 | 25000 | 24950 | 180 |
| 450 | 20230821 | 115300 | 7273692050 | 25000 | 25000 | 25000 | 25000 | 283 |
| 451 | 20230821 | 115200 | 7266617050 | 25000 | 24950 | 25000 | 24950 | 107 |
| 452 | 20230821 | 115100 | 7263947050 | 25000 | 24950 | 25000 | 24950 | 651 |
| 453 | 20230821 | 115000 | 7247692850 | 25000 | 24950 | 25000 | 24950 | 445 |
| 454 | 20230821 | 114900 | 7236590050 | 24950 | 24900 | 25000 | 24900 | 68 |
| 455 | 20230821 | 114800 | 7234895050 | 24900 | 24950 | 24950 | 24900 | 5037 |
| 456 | 20230821 | 114700 | 7109252850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 457 | 20230821 | 114600 | 7109252850 | 24900 | 25000 | 25000 | 24900 | 6558 |
| 458 | 20230821 | 114500 | 6945619250 | 24950 | 24950 | 24950 | 24950 | 199 |
| 459 | 20230821 | 114400 | 6940654200 | 24900 | 24900 | 24900 | 24850 | 4628 |
| 460 | 20230821 | 114300 | 6825421300 | 24900 | 24900 | 24950 | 24900 | 141 |
| 461 | 20230821 | 114200 | 6821905100 | 24950 | 24950 | 25000 | 24900 | 555 |
| 462 | 20230821 | 114100 | 6808061250 | 24950 | 25050 | 25050 | 24950 | 6208 |
| 463 | 20230821 | 114000 | 6652769500 | 25050 | 25150 | 25150 | 25050 | 846 |
| 464 | 20230821 | 113900 | 6631535100 | 25150 | 25150 | 25200 | 25150 | 195 |
| 465 | 20230821 | 113800 | 6626625850 | 25150 | 25100 | 25150 | 25050 | 3898 |
| 466 | 20230821 | 113700 | 6528787850 | 25100 | 25100 | 25150 | 25050 | 829 |
| 467 | 20230821 | 113600 | 6507983200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 468 | 20230821 | 113500 | 6507983200 | 25050 | 25150 | 25150 | 25050 | 1569 |
| 469 | 20230821 | 113400 | 6468589750 | 25150 | 25200 | 25200 | 25150 | 345 |
| 470 | 20230821 | 113300 | 6459897300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 471 | 20230821 | 113200 | 6459897300 | 25200 | 25250 | 25250 | 25200 | 64 |
| 472 | 20230821 | 113100 | 6458282200 | 25250 | 25200 | 25250 | 25200 | 12 |
| 473 | 20230821 | 113000 | 6457979300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 474 | 20230821 | 112900 | 6457979300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 475 | 20230821 | 112800 | 6457979300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 476 | 20230821 | 112700 | 6457979300 | 25150 | 25250 | 25250 | 25150 | 2418 |
| 477 | 20230821 | 112600 | 6397031500 | 25300 | 25300 | 25300 | 25300 | 287 |
| 478 | 20230821 | 112500 | 6389770400 | 25300 | 25300 | 25300 | 25300 | 185 |
| 479 | 20230821 | 112400 | 6385089900 | 25350 | 25300 | 25350 | 25300 | 534 |
| 480 | 20230821 | 112300 | 6371577950 | 25350 | 25350 | 25350 | 25350 | 100 |
| 481 | 20230821 | 112200 | 6369042950 | 25300 | 25300 | 25300 | 25300 | 96 |
| 482 | 20230821 | 112100 | 6366614150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 483 | 20230821 | 112000 | 6366614150 | 25300 | 25300 | 25400 | 25300 | 456 |
| 484 | 20230821 | 111900 | 6355038050 | 25400 | 25350 | 25400 | 25300 | 139 |
| 485 | 20230821 | 111800 | 6351515200 | 25400 | 25400 | 25400 | 25350 | 161 |
| 486 | 20230821 | 111700 | 6347427150 | 25450 | 25450 | 25500 | 25400 | 866 |
| 487 | 20230821 | 111600 | 6325393950 | 25450 | 25450 | 25500 | 25450 | 156 |
| 488 | 20230821 | 111500 | 6321422550 | 25450 | 25450 | 25450 | 25450 | 59 |
| 489 | 20230821 | 111400 | 6319921000 | 25450 | 25500 | 25500 | 25450 | 423 |
| 490 | 20230821 | 111300 | 6309134750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 491 | 20230821 | 111200 | 6309134750 | 25550 | 25550 | 25550 | 25550 | 58 |
| 492 | 20230821 | 111100 | 6307652850 | 25300 | 25450 | 25450 | 25300 | 713 |
| 493 | 20230821 | 111000 | 6289539000 | 25400 | 25500 | 25550 | 25400 | 7502 |
| 494 | 20230821 | 110900 | 6098969900 | 25500 | 25650 | 25650 | 25500 | 845 |
| 495 | 20230821 | 110800 | 6077394400 | 25650 | 25600 | 25650 | 25600 | 643 |
| 496 | 20230821 | 110700 | 6060905950 | 25600 | 25600 | 25600 | 25600 | 925 |
| 497 | 20230821 | 110600 | 6037225950 | 25600 | 25700 | 25700 | 25600 | 586 |
| 498 | 20230821 | 110500 | 6022194400 | 25700 | 25600 | 25750 | 25600 | 1208 |
| 499 | 20230821 | 110400 | 5991158500 | 25600 | 25500 | 25750 | 25500 | 3921 |
| 500 | 20230821 | 110300 | 5890575800 | 25600 | 25400 | 25600 | 25400 | 1771 |
| 501 | 20230821 | 110200 | 5845358850 | 25400 | 25250 | 25400 | 25250 | 2731 |
| 502 | 20230821 | 110100 | 5776206950 | 25150 | 25150 | 25150 | 25150 | 0 |
| 503 | 20230821 | 110000 | 5776206950 | 25150 | 25200 | 25200 | 25150 | 2028 |
| 504 | 20230821 | 105900 | 5725157300 | 25300 | 25300 | 25300 | 25300 | 4 |
| 505 | 20230821 | 105800 | 5725056100 | 25200 | 25150 | 25200 | 25150 | 446 |
| 506 | 20230821 | 105700 | 5713827850 | 25100 | 25150 | 25150 | 25100 | 250 |
| 507 | 20230821 | 105600 | 5707547850 | 25100 | 25150 | 25150 | 25100 | 477 |
| 508 | 20230821 | 105500 | 5695574650 | 25200 | 25200 | 25200 | 25200 | 11 |
| 509 | 20230821 | 105400 | 5695297450 | 25100 | 25100 | 25100 | 25100 | 679 |
| 510 | 20230821 | 105300 | 5678254550 | 25100 | 25100 | 25100 | 25100 | 55 |
| 511 | 20230821 | 105200 | 5676874050 | 25100 | 25100 | 25200 | 25050 | 1689 |
| 512 | 20230821 | 105100 | 5634403950 | 25100 | 25100 | 25100 | 25050 | 1202 |
| 513 | 20230821 | 105000 | 5604293300 | 25050 | 25050 | 25050 | 25050 | 141 |
| 514 | 20230821 | 104900 | 5600761250 | 25050 | 25150 | 25150 | 25000 | 2103 |
| 515 | 20230821 | 104800 | 5548023450 | 25150 | 25200 | 25200 | 25150 | 121 |
| 516 | 20230821 | 104700 | 5544974300 | 25200 | 25200 | 25200 | 25150 | 93 |
| 517 | 20230821 | 104600 | 5542630750 | 25200 | 25200 | 25200 | 25150 | 46 |
| 518 | 20230821 | 104500 | 5541471950 | 25200 | 25250 | 25250 | 25200 | 699 |
| 519 | 20230821 | 104400 | 5523833950 | 25250 | 25250 | 25250 | 25250 | 32 |
| 520 | 20230821 | 104300 | 5523025950 | 25250 | 25250 | 25400 | 25250 | 281 |
| 521 | 20230821 | 104200 | 5515922850 | 25300 | 25300 | 25300 | 25250 | 993 |
| 522 | 20230821 | 104100 | 5490831750 | 25300 | 25300 | 25300 | 25300 | 100 |
| 523 | 20230821 | 104000 | 5488301750 | 25200 | 25200 | 25200 | 25150 | 305 |
| 524 | 20230821 | 103900 | 5480627350 | 25250 | 25250 | 25300 | 25250 | 2057 |
| 525 | 20230821 | 103800 | 5428687600 | 25200 | 25250 | 25250 | 25200 | 1990 |
| 526 | 20230821 | 103700 | 5378479050 | 25250 | 25300 | 25300 | 25250 | 1225 |
| 527 | 20230821 | 103600 | 5347528450 | 25300 | 25300 | 25300 | 25300 | 182 |
| 528 | 20230821 | 103500 | 5342923850 | 25300 | 25300 | 25300 | 25300 | 1072 |
| 529 | 20230821 | 103400 | 5315802250 | 25300 | 25300 | 25300 | 25300 | 1101 |
| 530 | 20230821 | 103300 | 5287946950 | 25300 | 25350 | 25400 | 25250 | 1437 |
| 531 | 20230821 | 103200 | 5251514700 | 25350 | 25350 | 25350 | 25200 | 2192 |
| 532 | 20230821 | 103100 | 5195999000 | 25400 | 25350 | 25450 | 25200 | 5819 |
| 533 | 20230821 | 103000 | 5048680400 | 25450 | 25300 | 25450 | 25300 | 444 |
| 534 | 20230821 | 102900 | 5037445700 | 25300 | 25450 | 25450 | 25300 | 6035 |
| 535 | 20230821 | 102800 | 4883998200 | 25450 | 25550 | 25550 | 25450 | 1067 |
| 536 | 20230821 | 102700 | 4856779950 | 25500 | 25500 | 25550 | 25500 | 1830 |
| 537 | 20230821 | 102600 | 4810101150 | 25550 | 25600 | 25600 | 25500 | 455 |
| 538 | 20230821 | 102500 | 4798489650 | 25600 | 25600 | 25600 | 25600 | 547 |
| 539 | 20230821 | 102400 | 4784486450 | 25600 | 25600 | 25600 | 25600 | 444 |
| 540 | 20230821 | 102300 | 4773120050 | 25600 | 25550 | 25650 | 25450 | 735 |
| 541 | 20230821 | 102200 | 4754370150 | 25650 | 25450 | 25650 | 25450 | 1577 |
| 542 | 20230821 | 102100 | 4714052950 | 25450 | 25400 | 25450 | 25400 | 38 |
| 543 | 20230821 | 102000 | 4713086250 | 25400 | 25400 | 25450 | 25350 | 272 |
| 544 | 20230821 | 101900 | 4706176100 | 25350 | 25350 | 25400 | 25350 | 444 |
| 545 | 20230821 | 101800 | 4694914750 | 25400 | 25350 | 25400 | 25300 | 1480 |
| 546 | 20230821 | 101700 | 4657385000 | 25350 | 25350 | 25350 | 25350 | 2751 |
| 547 | 20230821 | 101600 | 4587647150 | 25350 | 25250 | 25350 | 25150 | 2549 |
| 548 | 20230821 | 101500 | 4523295850 | 25250 | 25400 | 25400 | 25250 | 1871 |
| 549 | 20230821 | 101400 | 4476004700 | 25400 | 25300 | 25400 | 25300 | 231 |
| 550 | 20230821 | 101300 | 4470154900 | 25300 | 25250 | 25300 | 25250 | 179 |
| 551 | 20230821 | 101200 | 4465629350 | 25300 | 25200 | 25350 | 25200 | 992 |
| 552 | 20230821 | 101100 | 4440522500 | 25150 | 25150 | 25250 | 25100 | 1221 |
| 553 | 20230821 | 101000 | 4409787850 | 25150 | 25000 | 25150 | 25000 | 1979 |
| 554 | 20230821 | 100900 | 4360180950 | 25000 | 24950 | 25000 | 24950 | 1861 |
| 555 | 20230821 | 100800 | 4313745650 | 24950 | 25050 | 25050 | 24950 | 108 |
| 556 | 20230821 | 100700 | 4311041050 | 24900 | 25000 | 25050 | 24900 | 338 |
| 557 | 20230821 | 100600 | 4302609800 | 25000 | 24900 | 25000 | 24900 | 1454 |
| 558 | 20230821 | 100500 | 4266367500 | 24900 | 24900 | 24900 | 24850 | 1557 |
| 559 | 20230821 | 100400 | 4227668250 | 24900 | 24900 | 24900 | 24850 | 875 |
| 560 | 20230821 | 100300 | 4205909850 | 24900 | 25000 | 25050 | 24850 | 1174 |
| 561 | 20230821 | 100200 | 4176700050 | 25000 | 25050 | 25050 | 24900 | 1107 |
| 562 | 20230821 | 100100 | 4149026650 | 25050 | 25000 | 25050 | 24800 | 2002 |
| 563 | 20230821 | 100000 | 4099161600 | 25000 | 25000 | 25100 | 24900 | 2664 |
| 564 | 20230821 | 095900 | 4032544100 | 25100 | 25050 | 25100 | 25000 | 1636 |
| 565 | 20230821 | 095800 | 3991576850 | 25050 | 25000 | 25050 | 25000 | 637 |
| 566 | 20230821 | 095700 | 3975623700 | 25000 | 24900 | 25000 | 24800 | 3374 |
| 567 | 20230821 | 095600 | 3891684300 | 24900 | 24800 | 24900 | 24750 | 2085 |
| 568 | 20230821 | 095500 | 3839961800 | 24800 | 24900 | 24900 | 24800 | 3134 |
| 569 | 20230821 | 095400 | 3762130900 | 24900 | 24850 | 24950 | 24850 | 739 |
| 570 | 20230821 | 095300 | 3743734500 | 24900 | 25000 | 25000 | 24900 | 2132 |
| 571 | 20230821 | 095200 | 3690565750 | 25000 | 25000 | 25000 | 25000 | 50 |
| 572 | 20230821 | 095100 | 3689315750 | 24950 | 24950 | 24950 | 24900 | 212 |
| 573 | 20230821 | 095000 | 3684033350 | 24950 | 24900 | 25000 | 24900 | 161 |
| 574 | 20230821 | 094900 | 3680013850 | 24900 | 25050 | 25050 | 24900 | 2177 |
| 575 | 20230821 | 094800 | 3625568000 | 25100 | 25100 | 25150 | 25100 | 1178 |
| 576 | 20230821 | 094700 | 3595996650 | 25150 | 25150 | 25150 | 25100 | 724 |
| 577 | 20230821 | 094600 | 3577799150 | 25150 | 25100 | 25150 | 25100 | 383 |
| 578 | 20230821 | 094500 | 3568169350 | 25100 | 25150 | 25150 | 25100 | 533 |
| 579 | 20230821 | 094400 | 3554770900 | 25150 | 25100 | 25150 | 25100 | 493 |
| 580 | 20230821 | 094300 | 3542396100 | 25100 | 25150 | 25150 | 25050 | 850 |
| 581 | 20230821 | 094200 | 3521042800 | 25150 | 25050 | 25150 | 25050 | 1780 |
| 582 | 20230821 | 094100 | 3476443700 | 25050 | 25200 | 25200 | 25000 | 1506 |
| 583 | 20230821 | 094000 | 3438622150 | 25150 | 25100 | 25150 | 25100 | 765 |
| 584 | 20230821 | 093900 | 3419416150 | 25050 | 25000 | 25050 | 25000 | 413 |
| 585 | 20230821 | 093800 | 3409076700 | 24900 | 24850 | 25050 | 24700 | 1340 |
| 586 | 20230821 | 093700 | 3375737050 | 24850 | 24800 | 24850 | 24700 | 1506 |
| 587 | 20230821 | 093600 | 3338425600 | 24650 | 24850 | 24850 | 24650 | 2150 |
| 588 | 20230821 | 093500 | 3285197900 | 24850 | 24800 | 24850 | 24750 | 329 |
| 589 | 20230821 | 093400 | 3277039350 | 24800 | 24700 | 24800 | 24700 | 655 |
| 590 | 20230821 | 093300 | 3260820100 | 24800 | 24750 | 24800 | 24600 | 1258 |
| 591 | 20230821 | 093200 | 3229724200 | 24800 | 25050 | 25050 | 24550 | 10215 |
| 592 | 20230821 | 093100 | 2977015350 | 25000 | 25000 | 25050 | 25000 | 174 |
| 593 | 20230821 | 093000 | 2972664350 | 25000 | 25100 | 25150 | 25000 | 2306 |
| 594 | 20230821 | 092900 | 2914924200 | 25100 | 25000 | 25100 | 24950 | 394 |
| 595 | 20230821 | 092800 | 2905072600 | 25000 | 25000 | 25000 | 25000 | 294 |
| 596 | 20230821 | 092700 | 2897722600 | 25000 | 25100 | 25150 | 24950 | 581 |
| 597 | 20230821 | 092600 | 2883172700 | 25100 | 25000 | 25100 | 25000 | 709 |
| 598 | 20230821 | 092500 | 2865425000 | 25000 | 24900 | 25100 | 24900 | 1329 |
| 599 | 20230821 | 092400 | 2832214900 | 24900 | 24750 | 24950 | 24750 | 4735 |
| 600 | 20230821 | 092300 | 2714851250 | 24750 | 24650 | 24750 | 24600 | 2417 |
| 601 | 20230821 | 092200 | 2655336850 | 24650 | 24600 | 24800 | 24600 | 931 |
| 602 | 20230821 | 092100 | 2632400350 | 24550 | 24800 | 24800 | 24550 | 5247 |
| 603 | 20230821 | 092000 | 2502877800 | 24750 | 24800 | 24850 | 24750 | 1921 |
| 604 | 20230821 | 091900 | 2455224400 | 24850 | 24950 | 24950 | 24850 | 3590 |
| 605 | 20230821 | 091800 | 2365858250 | 24950 | 25050 | 25050 | 24850 | 2597 |
| 606 | 20230821 | 091700 | 2301196400 | 24850 | 25100 | 25150 | 24850 | 9787 |
| 607 | 20230821 | 091600 | 2056338800 | 25100 | 25250 | 25250 | 25050 | 3800 |
| 608 | 20230821 | 091500 | 1960741950 | 25250 | 24900 | 25300 | 24900 | 7973 |
| 609 | 20230821 | 091400 | 1760511300 | 24950 | 24800 | 25000 | 24700 | 3094 |
| 610 | 20230821 | 091300 | 1683648000 | 24800 | 24600 | 24800 | 24450 | 3415 |
| 611 | 20230821 | 091200 | 1599381000 | 24600 | 24850 | 24900 | 24350 | 12140 |
| 612 | 20230821 | 091100 | 1299892550 | 24850 | 25250 | 25300 | 24850 | 3648 |
| 613 | 20230821 | 091000 | 1208738500 | 25250 | 25100 | 25450 | 24900 | 7080 |
| 614 | 20230821 | 090900 | 1030271500 | 25150 | 24850 | 25150 | 24850 | 4932 |
| 615 | 20230821 | 090800 | 906832250 | 24850 | 25250 | 25250 | 24750 | 10636 |
| 616 | 20230821 | 090700 | 640193150 | 25250 | 25300 | 25300 | 25150 | 2159 |
| 617 | 20230821 | 090600 | 585742700 | 25300 | 25300 | 25450 | 25200 | 3171 |
| 618 | 20230821 | 090500 | 505308400 | 25300 | 25450 | 25450 | 25300 | 2893 |
| 619 | 20230821 | 090400 | 431914150 | 25400 | 26100 | 26100 | 25300 | 7896 |
| 620 | 20230821 | 090300 | 229827950 | 26100 | 25900 | 26200 | 25600 | 1654 |
| 621 | 20230821 | 090200 | 186950250 | 25900 | 26400 | 26400 | 25900 | 2088 |
| 622 | 20230821 | 090100 | 132503800 | 26400 | 26600 | 26600 | 26100 | 1716 |
| 623 | 20230821 | 090000 | 87376550 | 26300 | 26600 | 26900 | 26250 | 3292 |