32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 3 | 20230822 | 190600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230822 | 190500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230822 | 190400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230822 | 190300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230822 | 190200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230822 | 190100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230822 | 190000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230822 | 185900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230822 | 185800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230822 | 185700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230822 | 185600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230822 | 185500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230822 | 185400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230822 | 185300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230822 | 185200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230822 | 185100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230822 | 185000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230822 | 184900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230822 | 184800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230822 | 184700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230822 | 184600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230822 | 184500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230822 | 184400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230822 | 184300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230822 | 184200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230822 | 184100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230822 | 184000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230822 | 183900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230822 | 183800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230822 | 183700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 33 | 20230822 | 183600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230822 | 183500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230822 | 183400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230822 | 183300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230822 | 183200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230822 | 183100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230822 | 183000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230822 | 182900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230822 | 182800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230822 | 182700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230822 | 182600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230822 | 182500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230822 | 182400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230822 | 182300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230822 | 182200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230822 | 182100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230822 | 182000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230822 | 181900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230822 | 181800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230822 | 181700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230822 | 181600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230822 | 181500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230822 | 181400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230822 | 181300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230822 | 181200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230822 | 181100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230822 | 181000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230822 | 180900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230822 | 180800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230822 | 180700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 63 | 20230822 | 180600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230822 | 180500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230822 | 180400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230822 | 180300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230822 | 180200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230822 | 180100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230822 | 180000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230822 | 175900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230822 | 175800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230822 | 175700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230822 | 175600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230822 | 175500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230822 | 175400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230822 | 175300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230822 | 175200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230822 | 175100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230822 | 175000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230822 | 174900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230822 | 174800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230822 | 174700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230822 | 174600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230822 | 174500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230822 | 174400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230822 | 174300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230822 | 174200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230822 | 174100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230822 | 174000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230822 | 173900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230822 | 173800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230822 | 173700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 93 | 20230822 | 173600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230822 | 173500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230822 | 173400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230822 | 173300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230822 | 173200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230822 | 173100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230822 | 173000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230822 | 172900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230822 | 172800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230822 | 172700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230822 | 172600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230822 | 172500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230822 | 172400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230822 | 172300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230822 | 172200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230822 | 172100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230822 | 172000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230822 | 171900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230822 | 171800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230822 | 171700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230822 | 171600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230822 | 171500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230822 | 171400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230822 | 171300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230822 | 171200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230822 | 171100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230822 | 171000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230822 | 170900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230822 | 170800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230822 | 170700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 123 | 20230822 | 170600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230822 | 170500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230822 | 170400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230822 | 170300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230822 | 170200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230822 | 170100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230822 | 170000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230822 | 165900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230822 | 165800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230822 | 165700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230822 | 165600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230822 | 165500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230822 | 165400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230822 | 165300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230822 | 165200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230822 | 165100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230822 | 165000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230822 | 164900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230822 | 164800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230822 | 164700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230822 | 164600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230822 | 164500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230822 | 164400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230822 | 164300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230822 | 164200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230822 | 164100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230822 | 164000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230822 | 163900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230822 | 163800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230822 | 163700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 153 | 20230822 | 163600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230822 | 163500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230822 | 163400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230822 | 163300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230822 | 163200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230822 | 163100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230822 | 163000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230822 | 162900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230822 | 162800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230822 | 162700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230822 | 162600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230822 | 162500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230822 | 162400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230822 | 162300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230822 | 162200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230822 | 162100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230822 | 162000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230822 | 161900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230822 | 161800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230822 | 161700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230822 | 161600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230822 | 161500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230822 | 161400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230822 | 161300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230822 | 161200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230822 | 161100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230822 | 161000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230822 | 160900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230822 | 160800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230822 | 160700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 183 | 20230822 | 160600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230822 | 160500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230822 | 160400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230822 | 160300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230822 | 160200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230822 | 160100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230822 | 160000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230822 | 155900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230822 | 155800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230822 | 155700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230822 | 155600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230822 | 155500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230822 | 155400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230822 | 155300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230822 | 155200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230822 | 155100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230822 | 155000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230822 | 154900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230822 | 154800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230822 | 154700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230822 | 154600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230822 | 154500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230822 | 154400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230822 | 154300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230822 | 154200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230822 | 154100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230822 | 154000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230822 | 153900 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230822 | 153800 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230822 | 153700 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 213 | 20230822 | 153600 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230822 | 153500 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230822 | 153400 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230822 | 153300 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230822 | 153200 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230822 | 153100 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230822 | 153000 | 6080733450 | 24900 | 24900 | 24900 | 24900 | 5936 |
| 220 | 20230822 | 152900 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20230822 | 152800 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20230822 | 152700 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20230822 | 152600 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20230822 | 152500 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20230822 | 152400 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20230822 | 152300 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20230822 | 152200 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20230822 | 152100 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20230822 | 152000 | 5932927050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20230822 | 151900 | 5932927050 | 24850 | 24850 | 24900 | 24850 | 348 |
| 231 | 20230822 | 151800 | 5924279100 | 24850 | 24900 | 24900 | 24800 | 561 |
| 232 | 20230822 | 151700 | 5910349700 | 24850 | 24850 | 24850 | 24850 | 391 |
| 233 | 20230822 | 151600 | 5900633350 | 24800 | 24900 | 24900 | 24750 | 2268 |
| 234 | 20230822 | 151500 | 5844337400 | 24850 | 24900 | 24900 | 24850 | 495 |
| 235 | 20230822 | 151400 | 5832017650 | 24850 | 24850 | 24900 | 24850 | 1046 |
| 236 | 20230822 | 151300 | 5806013800 | 24850 | 24850 | 24850 | 24800 | 582 |
| 237 | 20230822 | 151200 | 5791551650 | 24850 | 24850 | 24850 | 24800 | 158 |
| 238 | 20230822 | 151100 | 5787626350 | 24850 | 24850 | 24850 | 24800 | 169 |
| 239 | 20230822 | 151000 | 5783428950 | 24850 | 24850 | 24850 | 24750 | 410 |
| 240 | 20230822 | 150900 | 5773246800 | 24850 | 24700 | 24850 | 24700 | 4688 |
| 241 | 20230822 | 150800 | 5657034100 | 24750 | 24750 | 24750 | 24700 | 765 |
| 242 | 20230822 | 150700 | 5638104800 | 24750 | 24800 | 24800 | 24700 | 1169 |
| 243 | 20230822 | 150600 | 5609165000 | 24800 | 24800 | 24800 | 24800 | 703 |
| 244 | 20230822 | 150500 | 5591730600 | 24750 | 24750 | 24800 | 24750 | 213 |
| 245 | 20230822 | 150400 | 5586452650 | 24750 | 24800 | 24800 | 24750 | 1028 |
| 246 | 20230822 | 150300 | 5560991250 | 24800 | 24800 | 24800 | 24800 | 293 |
| 247 | 20230822 | 150200 | 5553724850 | 24800 | 24800 | 24800 | 24800 | 424 |
| 248 | 20230822 | 150100 | 5543209650 | 24800 | 24800 | 24800 | 24800 | 315 |
| 249 | 20230822 | 150000 | 5535397650 | 24800 | 24800 | 24800 | 24800 | 257 |
| 250 | 20230822 | 145900 | 5529024050 | 24800 | 24800 | 24800 | 24750 | 440 |
| 251 | 20230822 | 145800 | 5518120700 | 24800 | 24750 | 24800 | 24750 | 241 |
| 252 | 20230822 | 145700 | 5512147200 | 24750 | 24750 | 24800 | 24700 | 379 |
| 253 | 20230822 | 145600 | 5502760750 | 24750 | 24750 | 24750 | 24700 | 372 |
| 254 | 20230822 | 145500 | 5493554400 | 24800 | 24700 | 24800 | 24700 | 442 |
| 255 | 20230822 | 145400 | 5482626100 | 24750 | 24750 | 24800 | 24700 | 250 |
| 256 | 20230822 | 145300 | 5476441300 | 24750 | 24750 | 24800 | 24700 | 160 |
| 257 | 20230822 | 145200 | 5472481800 | 24700 | 24700 | 24700 | 24700 | 33 |
| 258 | 20230822 | 145100 | 5471666700 | 24700 | 24750 | 24800 | 24700 | 229 |
| 259 | 20230822 | 145000 | 5465999050 | 24750 | 24750 | 24750 | 24700 | 142 |
| 260 | 20230822 | 144900 | 5462485550 | 24700 | 24700 | 24800 | 24700 | 1223 |
| 261 | 20230822 | 144800 | 5432219150 | 24750 | 24750 | 24750 | 24700 | 160 |
| 262 | 20230822 | 144700 | 5428259250 | 24800 | 24700 | 24800 | 24700 | 516 |
| 263 | 20230822 | 144600 | 5415488250 | 24650 | 24750 | 24750 | 24650 | 111 |
| 264 | 20230822 | 144500 | 5412741500 | 24700 | 24700 | 24700 | 24450 | 3692 |
| 265 | 20230822 | 144400 | 5322000700 | 24700 | 24750 | 24750 | 24700 | 712 |
| 266 | 20230822 | 144300 | 5304408000 | 24750 | 24750 | 24750 | 24700 | 632 |
| 267 | 20230822 | 144200 | 5288776700 | 24750 | 24750 | 24750 | 24750 | 128 |
| 268 | 20230822 | 144100 | 5285608700 | 24750 | 24800 | 24800 | 24700 | 157 |
| 269 | 20230822 | 144000 | 5281723150 | 24700 | 24750 | 24800 | 24700 | 184 |
| 270 | 20230822 | 143900 | 5277166050 | 24750 | 24800 | 24800 | 24650 | 385 |
| 271 | 20230822 | 143800 | 5267644850 | 24800 | 24700 | 24800 | 24700 | 464 |
| 272 | 20230822 | 143700 | 5256177150 | 24750 | 24800 | 24800 | 24750 | 254 |
| 273 | 20230822 | 143600 | 5249882000 | 24700 | 24800 | 24850 | 24700 | 476 |
| 274 | 20230822 | 143500 | 5238088900 | 24850 | 24800 | 24850 | 24800 | 236 |
| 275 | 20230822 | 143400 | 5232235800 | 24800 | 24800 | 24800 | 24800 | 44 |
| 276 | 20230822 | 143300 | 5231144600 | 24800 | 24800 | 24850 | 24800 | 197 |
| 277 | 20230822 | 143200 | 5226254650 | 24850 | 24750 | 24850 | 24750 | 109 |
| 278 | 20230822 | 143100 | 5223547250 | 24800 | 24750 | 24800 | 24750 | 599 |
| 279 | 20230822 | 143000 | 5208715300 | 24800 | 24800 | 24800 | 24800 | 225 |
| 280 | 20230822 | 142900 | 5203135300 | 24800 | 24800 | 24800 | 24800 | 136 |
| 281 | 20230822 | 142800 | 5199762500 | 24800 | 24750 | 24850 | 24750 | 192 |
| 282 | 20230822 | 142700 | 5194998450 | 24800 | 24800 | 24850 | 24750 | 174 |
| 283 | 20230822 | 142600 | 5190682650 | 24750 | 24850 | 24850 | 24750 | 201 |
| 284 | 20230822 | 142500 | 5185696450 | 24850 | 24800 | 24850 | 24800 | 202 |
| 285 | 20230822 | 142400 | 5180685900 | 24850 | 24850 | 24850 | 24800 | 209 |
| 286 | 20230822 | 142300 | 5175497150 | 24850 | 24800 | 24850 | 24750 | 211 |
| 287 | 20230822 | 142200 | 5170261900 | 24900 | 24850 | 24900 | 24850 | 124 |
| 288 | 20230822 | 142100 | 5167176200 | 24850 | 24800 | 24900 | 24800 | 233 |
| 289 | 20230822 | 142000 | 5161382950 | 24800 | 24750 | 24900 | 24750 | 56 |
| 290 | 20230822 | 141900 | 5159995450 | 24750 | 24800 | 24850 | 24750 | 1182 |
| 291 | 20230822 | 141800 | 5130632000 | 24850 | 24800 | 24850 | 24800 | 259 |
| 292 | 20230822 | 141700 | 5124204200 | 24750 | 24750 | 24750 | 24750 | 193 |
| 293 | 20230822 | 141600 | 5119427450 | 24750 | 24750 | 24750 | 24700 | 234 |
| 294 | 20230822 | 141500 | 5113643800 | 24750 | 24800 | 24800 | 24700 | 291 |
| 295 | 20230822 | 141400 | 5106433900 | 24700 | 24750 | 24800 | 24700 | 287 |
| 296 | 20230822 | 141300 | 5099329000 | 24800 | 24800 | 24800 | 24750 | 200 |
| 297 | 20230822 | 141200 | 5094374100 | 24800 | 24800 | 24800 | 24800 | 171 |
| 298 | 20230822 | 141100 | 5090133300 | 24800 | 24800 | 24800 | 24800 | 92 |
| 299 | 20230822 | 141000 | 5087851700 | 24800 | 24800 | 24800 | 24800 | 64 |
| 300 | 20230822 | 140900 | 5086264500 | 24750 | 24800 | 24800 | 24750 | 116 |
| 301 | 20230822 | 140800 | 5083391050 | 24800 | 24800 | 24800 | 24800 | 101 |
| 302 | 20230822 | 140700 | 5080886250 | 24750 | 24800 | 24850 | 24700 | 1067 |
| 303 | 20230822 | 140600 | 5054497100 | 24850 | 24850 | 24850 | 24800 | 265 |
| 304 | 20230822 | 140500 | 5047920850 | 24850 | 24850 | 24850 | 24800 | 176 |
| 305 | 20230822 | 140400 | 5043552250 | 24850 | 24950 | 24950 | 24800 | 934 |
| 306 | 20230822 | 140300 | 5020352250 | 24900 | 24950 | 24950 | 24900 | 1325 |
| 307 | 20230822 | 140200 | 4987357050 | 24950 | 24950 | 24950 | 24950 | 49 |
| 308 | 20230822 | 140100 | 4986134500 | 24950 | 24950 | 24950 | 24950 | 37 |
| 309 | 20230822 | 140000 | 4985211350 | 24900 | 24900 | 24900 | 24850 | 607 |
| 310 | 20230822 | 135900 | 4970097250 | 24900 | 24900 | 24900 | 24900 | 3855 |
| 311 | 20230822 | 135800 | 4874107750 | 24900 | 24850 | 24900 | 24850 | 710 |
| 312 | 20230822 | 135700 | 4856458500 | 24850 | 24850 | 24850 | 24850 | 637 |
| 313 | 20230822 | 135600 | 4840629050 | 24850 | 24900 | 24900 | 24800 | 697 |
| 314 | 20230822 | 135500 | 4823280350 | 24800 | 24750 | 24900 | 24750 | 183 |
| 315 | 20230822 | 135400 | 4818732200 | 24800 | 24800 | 24900 | 24700 | 471 |
| 316 | 20230822 | 135300 | 4807032150 | 24800 | 24850 | 24850 | 24800 | 382 |
| 317 | 20230822 | 135200 | 4797552800 | 24800 | 24800 | 24850 | 24800 | 391 |
| 318 | 20230822 | 135100 | 4787853550 | 24800 | 24850 | 24850 | 24700 | 278 |
| 319 | 20230822 | 135000 | 4780953350 | 24800 | 24800 | 24800 | 24800 | 144 |
| 320 | 20230822 | 134900 | 4777382150 | 24800 | 24800 | 24800 | 24700 | 177 |
| 321 | 20230822 | 134800 | 4772993500 | 24800 | 24800 | 24900 | 24650 | 773 |
| 322 | 20230822 | 134700 | 4753857700 | 24800 | 24850 | 24900 | 24800 | 437 |
| 323 | 20230822 | 134600 | 4742997800 | 24850 | 24800 | 24900 | 24800 | 180 |
| 324 | 20230822 | 134500 | 4738517900 | 24800 | 24900 | 24900 | 24800 | 213 |
| 325 | 20230822 | 134400 | 4733217350 | 24950 | 24900 | 24950 | 24900 | 183 |
| 326 | 20230822 | 134300 | 4728655500 | 24900 | 24900 | 24900 | 24850 | 402 |
| 327 | 20230822 | 134200 | 4718645750 | 24850 | 24900 | 24900 | 24850 | 187 |
| 328 | 20230822 | 134100 | 4713989950 | 24900 | 24900 | 24900 | 24900 | 147 |
| 329 | 20230822 | 134000 | 4710329650 | 24900 | 24900 | 24900 | 24900 | 157 |
| 330 | 20230822 | 133900 | 4706420350 | 24900 | 24900 | 24900 | 24900 | 390 |
| 331 | 20230822 | 133800 | 4696709350 | 24900 | 24900 | 25000 | 24850 | 502 |
| 332 | 20230822 | 133700 | 4684190300 | 24900 | 24900 | 24900 | 24900 | 222 |
| 333 | 20230822 | 133600 | 4678662500 | 24900 | 24950 | 25000 | 24850 | 1241 |
| 334 | 20230822 | 133500 | 4647726750 | 25000 | 25000 | 25000 | 24950 | 1283 |
| 335 | 20230822 | 133400 | 4615691300 | 25000 | 24950 | 25000 | 24900 | 201 |
| 336 | 20230822 | 133300 | 4610672550 | 24950 | 24950 | 25000 | 24950 | 921 |
| 337 | 20230822 | 133200 | 4587687450 | 24950 | 24950 | 25000 | 24900 | 408 |
| 338 | 20230822 | 133100 | 4577507500 | 24900 | 24900 | 24950 | 24850 | 482 |
| 339 | 20230822 | 133000 | 4565503150 | 24900 | 24900 | 24900 | 24900 | 211 |
| 340 | 20230822 | 132900 | 4560249250 | 24900 | 24900 | 24900 | 24900 | 217 |
| 341 | 20230822 | 132800 | 4554845950 | 24900 | 24850 | 24900 | 24850 | 437 |
| 342 | 20230822 | 132700 | 4543966100 | 24900 | 24900 | 24900 | 24850 | 324 |
| 343 | 20230822 | 132600 | 4535900500 | 24900 | 24850 | 24900 | 24750 | 491 |
| 344 | 20230822 | 132500 | 4523714450 | 24900 | 24900 | 24900 | 24850 | 237 |
| 345 | 20230822 | 132400 | 4517813200 | 24900 | 24950 | 25000 | 24900 | 261 |
| 346 | 20230822 | 132300 | 4511303450 | 24900 | 25000 | 25000 | 24900 | 418 |
| 347 | 20230822 | 132200 | 4500873900 | 25000 | 25000 | 25000 | 24950 | 804 |
| 348 | 20230822 | 132100 | 4480776000 | 25000 | 25000 | 25000 | 24900 | 169 |
| 349 | 20230822 | 132000 | 4476553950 | 25000 | 25050 | 25050 | 24950 | 1704 |
| 350 | 20230822 | 131900 | 4433954300 | 25000 | 25050 | 25050 | 25000 | 319 |
| 351 | 20230822 | 131800 | 4425968950 | 25000 | 25050 | 25050 | 25000 | 140 |
| 352 | 20230822 | 131700 | 4422462450 | 25050 | 25050 | 25050 | 25000 | 1560 |
| 353 | 20230822 | 131600 | 4383451500 | 25000 | 25000 | 25050 | 24950 | 1425 |
| 354 | 20230822 | 131500 | 4347820850 | 25000 | 25000 | 25000 | 25000 | 567 |
| 355 | 20230822 | 131400 | 4333645850 | 25000 | 25000 | 25000 | 24950 | 427 |
| 356 | 20230822 | 131300 | 4322972350 | 25000 | 24900 | 25000 | 24900 | 1444 |
| 357 | 20230822 | 131200 | 4286937450 | 24900 | 24900 | 24900 | 24850 | 2869 |
| 358 | 20230822 | 131100 | 4215509900 | 24850 | 24850 | 24900 | 24850 | 1383 |
| 359 | 20230822 | 131000 | 4181139050 | 24850 | 24850 | 24850 | 24850 | 229 |
| 360 | 20230822 | 130900 | 4175448400 | 24850 | 24900 | 24900 | 24850 | 714 |
| 361 | 20230822 | 130800 | 4157703800 | 24850 | 24850 | 24850 | 24850 | 288 |
| 362 | 20230822 | 130700 | 4150547000 | 24900 | 24850 | 24900 | 24850 | 1126 |
| 363 | 20230822 | 130600 | 4122562250 | 24850 | 24800 | 24850 | 24800 | 530 |
| 364 | 20230822 | 130500 | 4109411750 | 24800 | 24800 | 24800 | 24750 | 989 |
| 365 | 20230822 | 130400 | 4084920150 | 24800 | 24700 | 24800 | 24700 | 635 |
| 366 | 20230822 | 130300 | 4069205450 | 24700 | 24700 | 24700 | 24700 | 412 |
| 367 | 20230822 | 130200 | 4059029050 | 24700 | 24700 | 24700 | 24650 | 188 |
| 368 | 20230822 | 130100 | 4054387200 | 24700 | 24700 | 24700 | 24700 | 50 |
| 369 | 20230822 | 130000 | 4053152200 | 24700 | 24650 | 24700 | 24650 | 68 |
| 370 | 20230822 | 125900 | 4051473250 | 24700 | 24700 | 24700 | 24650 | 161 |
| 371 | 20230822 | 125800 | 4047502300 | 24700 | 24700 | 24700 | 24700 | 48 |
| 372 | 20230822 | 125700 | 4046316700 | 24700 | 24700 | 24700 | 24700 | 585 |
| 373 | 20230822 | 125600 | 4031867200 | 24650 | 24700 | 24700 | 24650 | 72 |
| 374 | 20230822 | 125500 | 4030089400 | 24700 | 24750 | 24750 | 24700 | 149 |
| 375 | 20230822 | 125400 | 4026404100 | 24750 | 24700 | 24750 | 24700 | 148 |
| 376 | 20230822 | 125300 | 4022747650 | 24750 | 24700 | 24750 | 24700 | 155 |
| 377 | 20230822 | 125200 | 4018918850 | 24700 | 24700 | 24700 | 24700 | 47 |
| 378 | 20230822 | 125100 | 4017757950 | 24700 | 24650 | 24700 | 24650 | 419 |
| 379 | 20230822 | 125000 | 4007417200 | 24600 | 24600 | 24650 | 24600 | 67 |
| 380 | 20230822 | 124900 | 4005766500 | 24600 | 24600 | 24650 | 24600 | 161 |
| 381 | 20230822 | 124800 | 4001800150 | 24600 | 24650 | 24650 | 24600 | 1043 |
| 382 | 20230822 | 124700 | 3976140400 | 24650 | 24650 | 24650 | 24600 | 152 |
| 383 | 20230822 | 124600 | 3972398600 | 24600 | 24600 | 24650 | 24600 | 45 |
| 384 | 20230822 | 124500 | 3971289850 | 24600 | 24650 | 24650 | 24600 | 74 |
| 385 | 20230822 | 124400 | 3969467800 | 24650 | 24600 | 24650 | 24600 | 72 |
| 386 | 20230822 | 124300 | 3967694050 | 24650 | 24600 | 24650 | 24600 | 1041 |
| 387 | 20230822 | 124200 | 3942075600 | 24600 | 24650 | 24650 | 24600 | 158 |
| 388 | 20230822 | 124100 | 3938187450 | 24600 | 24600 | 24700 | 24600 | 399 |
| 389 | 20230822 | 124000 | 3928367250 | 24600 | 24700 | 24700 | 24600 | 574 |
| 390 | 20230822 | 123900 | 3914238100 | 24650 | 24750 | 24750 | 24650 | 1682 |
| 391 | 20230822 | 123800 | 3872738600 | 24750 | 24750 | 24750 | 24700 | 80 |
| 392 | 20230822 | 123700 | 3870760200 | 24750 | 24750 | 24750 | 24700 | 91 |
| 393 | 20230822 | 123600 | 3868509450 | 24750 | 24750 | 24800 | 24700 | 203 |
| 394 | 20230822 | 123500 | 3863490950 | 24700 | 24750 | 24800 | 24700 | 301 |
| 395 | 20230822 | 123400 | 3856041250 | 24800 | 24750 | 24800 | 24750 | 501 |
| 396 | 20230822 | 123300 | 3843639550 | 24800 | 24800 | 24850 | 24750 | 118 |
| 397 | 20230822 | 123200 | 3840713500 | 24750 | 24800 | 24800 | 24750 | 90 |
| 398 | 20230822 | 123100 | 3838483850 | 24850 | 24800 | 24850 | 24800 | 268 |
| 399 | 20230822 | 123000 | 3831836600 | 24850 | 24850 | 24900 | 24800 | 434 |
| 400 | 20230822 | 122900 | 3821070100 | 24850 | 24900 | 24900 | 24850 | 188 |
| 401 | 20230822 | 122800 | 3816397250 | 24900 | 24900 | 24900 | 24900 | 71 |
| 402 | 20230822 | 122700 | 3814629350 | 24850 | 24850 | 24850 | 24850 | 34 |
| 403 | 20230822 | 122600 | 3813784450 | 24900 | 24950 | 24950 | 24900 | 195 |
| 404 | 20230822 | 122500 | 3808927250 | 24950 | 24950 | 24950 | 24900 | 217 |
| 405 | 20230822 | 122400 | 3803515100 | 24950 | 24950 | 24950 | 24950 | 25 |
| 406 | 20230822 | 122300 | 3802891350 | 24950 | 24950 | 24950 | 24950 | 50 |
| 407 | 20230822 | 122200 | 3801643850 | 24900 | 24950 | 24950 | 24900 | 365 |
| 408 | 20230822 | 122100 | 3792542100 | 24950 | 24950 | 24950 | 24900 | 76 |
| 409 | 20230822 | 122000 | 3790647100 | 24950 | 24900 | 24950 | 24900 | 225 |
| 410 | 20230822 | 121900 | 3785037350 | 24850 | 24850 | 24850 | 24800 | 415 |
| 411 | 20230822 | 121800 | 3774724750 | 24900 | 24900 | 24900 | 24850 | 514 |
| 412 | 20230822 | 121700 | 3761936150 | 24900 | 24900 | 24900 | 24900 | 23 |
| 413 | 20230822 | 121600 | 3761363450 | 24900 | 24900 | 24900 | 24900 | 232 |
| 414 | 20230822 | 121500 | 3755586650 | 24900 | 24850 | 24900 | 24850 | 88 |
| 415 | 20230822 | 121400 | 3753396500 | 24900 | 24850 | 24900 | 24850 | 47 |
| 416 | 20230822 | 121300 | 3752227050 | 24900 | 24900 | 24900 | 24850 | 62 |
| 417 | 20230822 | 121200 | 3750683400 | 24900 | 24900 | 24900 | 24850 | 315 |
| 418 | 20230822 | 121100 | 3742854950 | 24900 | 24900 | 24900 | 24900 | 91 |
| 419 | 20230822 | 121000 | 3740589050 | 24900 | 24900 | 24900 | 24900 | 291 |
| 420 | 20230822 | 120900 | 3733343150 | 24900 | 24900 | 24900 | 24900 | 39 |
| 421 | 20230822 | 120800 | 3732372050 | 24900 | 24900 | 24900 | 24900 | 160 |
| 422 | 20230822 | 120700 | 3728388050 | 24900 | 24950 | 24950 | 24900 | 83 |
| 423 | 20230822 | 120600 | 3726318500 | 24950 | 24950 | 24950 | 24900 | 81 |
| 424 | 20230822 | 120500 | 3724301250 | 24950 | 24950 | 24950 | 24950 | 121 |
| 425 | 20230822 | 120400 | 3721282300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 426 | 20230822 | 120300 | 3721282300 | 24950 | 24900 | 24950 | 24900 | 163 |
| 427 | 20230822 | 120200 | 3717221600 | 24900 | 24900 | 24900 | 24850 | 78 |
| 428 | 20230822 | 120100 | 3715280050 | 24850 | 24950 | 24950 | 24850 | 720 |
| 429 | 20230822 | 120000 | 3697377150 | 24950 | 24900 | 24950 | 24900 | 69 |
| 430 | 20230822 | 115900 | 3695655700 | 24950 | 24950 | 24950 | 24950 | 218 |
| 431 | 20230822 | 115800 | 3690216600 | 24950 | 24950 | 24950 | 24950 | 28 |
| 432 | 20230822 | 115700 | 3689518000 | 24900 | 24900 | 24950 | 24900 | 403 |
| 433 | 20230822 | 115600 | 3679482350 | 24850 | 24850 | 24850 | 24850 | 60 |
| 434 | 20230822 | 115500 | 3677991350 | 24900 | 24900 | 24900 | 24850 | 59 |
| 435 | 20230822 | 115400 | 3676522450 | 24950 | 24950 | 24950 | 24900 | 299 |
| 436 | 20230822 | 115300 | 3669063650 | 24950 | 24950 | 24950 | 24950 | 109 |
| 437 | 20230822 | 115200 | 3666344100 | 24950 | 24950 | 24950 | 24950 | 56 |
| 438 | 20230822 | 115100 | 3664946900 | 24950 | 24950 | 24950 | 24950 | 19 |
| 439 | 20230822 | 115000 | 3664472850 | 24950 | 24850 | 24950 | 24850 | 1062 |
| 440 | 20230822 | 114900 | 3638034050 | 24850 | 24900 | 24900 | 24850 | 25 |
| 441 | 20230822 | 114800 | 3637411600 | 24900 | 24900 | 24900 | 24850 | 180 |
| 442 | 20230822 | 114700 | 3632935800 | 24900 | 24900 | 24900 | 24900 | 34 |
| 443 | 20230822 | 114600 | 3632089200 | 24900 | 24950 | 24950 | 24850 | 157 |
| 444 | 20230822 | 114500 | 3628178150 | 24950 | 24900 | 24950 | 24850 | 134 |
| 445 | 20230822 | 114400 | 3624840950 | 24950 | 24900 | 24950 | 24850 | 823 |
| 446 | 20230822 | 114300 | 3604347100 | 24900 | 24900 | 24900 | 24800 | 271 |
| 447 | 20230822 | 114200 | 3597610700 | 24900 | 24850 | 24900 | 24850 | 270 |
| 448 | 20230822 | 114100 | 3590896800 | 24850 | 24900 | 24900 | 24850 | 64 |
| 449 | 20230822 | 114000 | 3589303450 | 24900 | 24850 | 24900 | 24850 | 77 |
| 450 | 20230822 | 113900 | 3587386400 | 24900 | 24900 | 24900 | 24900 | 47 |
| 451 | 20230822 | 113800 | 3586216100 | 24900 | 24900 | 24900 | 24900 | 143 |
| 452 | 20230822 | 113700 | 3582655400 | 24900 | 24900 | 24900 | 24850 | 50 |
| 453 | 20230822 | 113600 | 3581410900 | 24900 | 24900 | 24900 | 24850 | 865 |
| 454 | 20230822 | 113500 | 3559893500 | 24900 | 24850 | 24900 | 24850 | 138 |
| 455 | 20230822 | 113400 | 3556460550 | 24900 | 24900 | 24900 | 24900 | 74 |
| 456 | 20230822 | 113300 | 3554617950 | 24850 | 24900 | 24900 | 24850 | 206 |
| 457 | 20230822 | 113200 | 3549494150 | 24900 | 24850 | 24900 | 24850 | 105 |
| 458 | 20230822 | 113100 | 3546882150 | 24900 | 24850 | 24900 | 24850 | 394 |
| 459 | 20230822 | 113000 | 3537090000 | 24850 | 24750 | 24850 | 24700 | 343 |
| 460 | 20230822 | 112900 | 3528609800 | 24750 | 24800 | 24850 | 24750 | 1741 |
| 461 | 20230822 | 112800 | 3485435350 | 24800 | 24900 | 24900 | 24800 | 302 |
| 462 | 20230822 | 112700 | 3477936550 | 24900 | 24900 | 24900 | 24900 | 47 |
| 463 | 20230822 | 112600 | 3476766250 | 24850 | 24950 | 24950 | 24850 | 711 |
| 464 | 20230822 | 112500 | 3459078100 | 24900 | 24900 | 24950 | 24900 | 409 |
| 465 | 20230822 | 112400 | 3448893350 | 24950 | 24950 | 24950 | 24900 | 522 |
| 466 | 20230822 | 112300 | 3435878700 | 24900 | 24900 | 24950 | 24900 | 385 |
| 467 | 20230822 | 112200 | 3426273250 | 24950 | 24950 | 24950 | 24950 | 94 |
| 468 | 20230822 | 112100 | 3423927950 | 24950 | 24950 | 24950 | 24950 | 83 |
| 469 | 20230822 | 112000 | 3421857100 | 24950 | 24900 | 24950 | 24900 | 115 |
| 470 | 20230822 | 111900 | 3418992850 | 24950 | 24900 | 24950 | 24900 | 83 |
| 471 | 20230822 | 111800 | 3416922600 | 24950 | 24950 | 24950 | 24900 | 193 |
| 472 | 20230822 | 111700 | 3412114000 | 24950 | 24900 | 24950 | 24900 | 68 |
| 473 | 20230822 | 111600 | 3410418250 | 24900 | 24900 | 24950 | 24900 | 93 |
| 474 | 20230822 | 111500 | 3408100550 | 24950 | 24950 | 24950 | 24950 | 58 |
| 475 | 20230822 | 111400 | 3406653450 | 24950 | 24900 | 24950 | 24900 | 142 |
| 476 | 20230822 | 111300 | 3403115600 | 24900 | 24900 | 24950 | 24900 | 1212 |
| 477 | 20230822 | 111200 | 3372934500 | 24900 | 24950 | 24950 | 24900 | 216 |
| 478 | 20230822 | 111100 | 3367551100 | 24900 | 24900 | 24950 | 24900 | 171 |
| 479 | 20230822 | 111000 | 3363289700 | 24900 | 24950 | 24950 | 24900 | 130 |
| 480 | 20230822 | 110900 | 3360050950 | 24900 | 24900 | 24950 | 24900 | 171 |
| 481 | 20230822 | 110800 | 3355792550 | 24900 | 24950 | 24950 | 24900 | 86 |
| 482 | 20230822 | 110700 | 3353649850 | 24950 | 24900 | 24950 | 24900 | 76 |
| 483 | 20230822 | 110600 | 3351755350 | 24900 | 24850 | 24900 | 24850 | 134 |
| 484 | 20230822 | 110500 | 3348423750 | 24850 | 24900 | 24900 | 24850 | 298 |
| 485 | 20230822 | 110400 | 3341005150 | 24900 | 24850 | 24900 | 24850 | 275 |
| 486 | 20230822 | 110300 | 3334160450 | 24850 | 24900 | 24950 | 24850 | 942 |
| 487 | 20230822 | 110200 | 3310707600 | 24900 | 24900 | 24900 | 24850 | 142 |
| 488 | 20230822 | 110100 | 3307174050 | 24900 | 24900 | 24900 | 24850 | 134 |
| 489 | 20230822 | 110000 | 3303838600 | 24900 | 24950 | 24950 | 24900 | 334 |
| 490 | 20230822 | 105900 | 3295521550 | 24900 | 24900 | 24900 | 24850 | 229 |
| 491 | 20230822 | 105800 | 3289820500 | 24900 | 24900 | 24900 | 24900 | 56 |
| 492 | 20230822 | 105700 | 3288426100 | 24950 | 24950 | 24950 | 24800 | 1200 |
| 493 | 20230822 | 105600 | 3258622300 | 24950 | 24900 | 24950 | 24850 | 169 |
| 494 | 20230822 | 105500 | 3254415100 | 24950 | 25000 | 25000 | 24850 | 200 |
| 495 | 20230822 | 105400 | 3249436900 | 24950 | 24850 | 25000 | 24850 | 4149 |
| 496 | 20230822 | 105300 | 3145737150 | 24800 | 24950 | 24950 | 24800 | 1995 |
| 497 | 20230822 | 105200 | 3096118050 | 25000 | 24950 | 25000 | 24900 | 394 |
| 498 | 20230822 | 105100 | 3086279800 | 24950 | 24950 | 25000 | 24900 | 2256 |
| 499 | 20230822 | 105000 | 3029952050 | 24950 | 25050 | 25100 | 24900 | 3239 |
| 500 | 20230822 | 104900 | 2949056050 | 25100 | 25050 | 25100 | 25000 | 1614 |
| 501 | 20230822 | 104800 | 2908639150 | 25050 | 25000 | 25050 | 25000 | 4811 |
| 502 | 20230822 | 104700 | 2788326050 | 25000 | 24950 | 25000 | 24950 | 2221 |
| 503 | 20230822 | 104600 | 2732907600 | 24950 | 24900 | 24950 | 24900 | 1593 |
| 504 | 20230822 | 104500 | 2693225450 | 24900 | 24850 | 24900 | 24850 | 159 |
| 505 | 20230822 | 104400 | 2689266650 | 24850 | 24900 | 24900 | 24850 | 492 |
| 506 | 20230822 | 104300 | 2677020950 | 24900 | 24900 | 24950 | 24900 | 372 |
| 507 | 20230822 | 104200 | 2667754000 | 24900 | 24900 | 24950 | 24850 | 1772 |
| 508 | 20230822 | 104100 | 2623631100 | 24900 | 24800 | 24900 | 24800 | 1667 |
| 509 | 20230822 | 104000 | 2582213100 | 24800 | 24800 | 24850 | 24800 | 939 |
| 510 | 20230822 | 103900 | 2558925050 | 24850 | 24800 | 24850 | 24750 | 162 |
| 511 | 20230822 | 103800 | 2554905450 | 24750 | 24800 | 24850 | 24750 | 1811 |
| 512 | 20230822 | 103700 | 2510002650 | 24800 | 24750 | 24800 | 24750 | 3583 |
| 513 | 20230822 | 103600 | 2421296200 | 24750 | 24700 | 24750 | 24700 | 70 |
| 514 | 20230822 | 103500 | 2419565250 | 24700 | 24700 | 24750 | 24700 | 717 |
| 515 | 20230822 | 103400 | 2401851050 | 24700 | 24750 | 24750 | 24700 | 190 |
| 516 | 20230822 | 103300 | 2397150300 | 24750 | 24750 | 24750 | 24700 | 256 |
| 517 | 20230822 | 103200 | 2390819800 | 24750 | 24750 | 24800 | 24700 | 148 |
| 518 | 20230822 | 103100 | 2387156100 | 24750 | 24800 | 24800 | 24700 | 479 |
| 519 | 20230822 | 103000 | 2375319600 | 24700 | 24750 | 24800 | 24700 | 101 |
| 520 | 20230822 | 102900 | 2372818800 | 24700 | 24900 | 24950 | 24550 | 7252 |
| 521 | 20230822 | 102800 | 2194023900 | 24800 | 24900 | 24950 | 24750 | 376 |
| 522 | 20230822 | 102700 | 2184682500 | 24900 | 24950 | 24950 | 24900 | 406 |
| 523 | 20230822 | 102600 | 2174558600 | 24950 | 24900 | 24950 | 24800 | 902 |
| 524 | 20230822 | 102500 | 2152144250 | 24900 | 24850 | 24900 | 24850 | 154 |
| 525 | 20230822 | 102400 | 2148309750 | 24800 | 24900 | 24950 | 24750 | 949 |
| 526 | 20230822 | 102300 | 2124706750 | 24750 | 24800 | 24900 | 24700 | 3175 |
| 527 | 20230822 | 102200 | 2046123850 | 24800 | 25000 | 25000 | 24800 | 3078 |
| 528 | 20230822 | 102100 | 1969781150 | 24950 | 24950 | 25000 | 24800 | 891 |
| 529 | 20230822 | 102000 | 1947575700 | 25000 | 24800 | 25000 | 24700 | 11269 |
| 530 | 20230822 | 101900 | 1666958000 | 24750 | 24800 | 24850 | 24700 | 3370 |
| 531 | 20230822 | 101800 | 1583406300 | 24700 | 24750 | 24800 | 24700 | 3503 |
| 532 | 20230822 | 101700 | 1496809700 | 24750 | 24700 | 24800 | 24600 | 6166 |
| 533 | 20230822 | 101600 | 1344539750 | 24700 | 24700 | 24700 | 24600 | 219 |
| 534 | 20230822 | 101500 | 1339140600 | 24700 | 24600 | 24700 | 24550 | 2677 |
| 535 | 20230822 | 101400 | 1273254200 | 24700 | 24650 | 24700 | 24550 | 531 |
| 536 | 20230822 | 101300 | 1260163850 | 24650 | 24600 | 24650 | 24600 | 127 |
| 537 | 20230822 | 101200 | 1257039400 | 24550 | 24650 | 24650 | 24550 | 478 |
| 538 | 20230822 | 101100 | 1245274250 | 24700 | 24600 | 24700 | 24600 | 2216 |
| 539 | 20230822 | 101000 | 1190645050 | 24600 | 24550 | 24600 | 24550 | 1013 |
| 540 | 20230822 | 100900 | 1165752800 | 24550 | 24500 | 24550 | 24400 | 39 |
| 541 | 20230822 | 100800 | 1164798100 | 24500 | 24600 | 24600 | 24500 | 252 |
| 542 | 20230822 | 100700 | 1158619700 | 24600 | 24600 | 24600 | 24300 | 2100 |
| 543 | 20230822 | 100600 | 1107152900 | 24550 | 24500 | 24550 | 24500 | 213 |
| 544 | 20230822 | 100500 | 1101923950 | 24550 | 24550 | 24550 | 24500 | 876 |
| 545 | 20230822 | 100400 | 1080422850 | 24550 | 24500 | 24550 | 24500 | 684 |
| 546 | 20230822 | 100300 | 1063663200 | 24450 | 24450 | 24450 | 24300 | 766 |
| 547 | 20230822 | 100200 | 1044935050 | 24400 | 24350 | 24400 | 24350 | 1770 |
| 548 | 20230822 | 100100 | 1001786000 | 24300 | 24350 | 24350 | 24300 | 73 |
| 549 | 20230822 | 100000 | 1000009050 | 24350 | 24250 | 24350 | 24250 | 22 |
| 550 | 20230822 | 095900 | 999474750 | 24350 | 24200 | 24350 | 24200 | 347 |
| 551 | 20230822 | 095800 | 991037650 | 24300 | 24300 | 24300 | 24300 | 18 |
| 552 | 20230822 | 095700 | 990600250 | 24200 | 24200 | 24200 | 24200 | 0 |
| 553 | 20230822 | 095600 | 990600250 | 24200 | 24300 | 24300 | 24200 | 215 |
| 554 | 20230822 | 095500 | 985388750 | 24300 | 24200 | 24300 | 24200 | 394 |
| 555 | 20230822 | 095400 | 975853550 | 24200 | 24200 | 24200 | 24200 | 1 |
| 556 | 20230822 | 095300 | 975829350 | 24200 | 24200 | 24200 | 24200 | 321 |
| 557 | 20230822 | 095200 | 968061150 | 24200 | 24200 | 24200 | 24200 | 71 |
| 558 | 20230822 | 095100 | 966342950 | 24200 | 24200 | 24200 | 24200 | 261 |
| 559 | 20230822 | 095000 | 960026750 | 24350 | 24250 | 24350 | 24250 | 760 |
| 560 | 20230822 | 094900 | 941588750 | 24300 | 24350 | 24350 | 24300 | 126 |
| 561 | 20230822 | 094800 | 938526900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 562 | 20230822 | 094700 | 938526900 | 24350 | 24350 | 24350 | 24350 | 87 |
| 563 | 20230822 | 094600 | 936408450 | 24400 | 24300 | 24400 | 24250 | 174 |
| 564 | 20230822 | 094500 | 932166350 | 24300 | 24300 | 24400 | 24300 | 104 |
| 565 | 20230822 | 094400 | 929638650 | 24300 | 24350 | 24400 | 24300 | 510 |
| 566 | 20230822 | 094300 | 917237400 | 24300 | 24350 | 24400 | 24300 | 1809 |
| 567 | 20230822 | 094200 | 873190800 | 24350 | 24350 | 24400 | 24350 | 1303 |
| 568 | 20230822 | 094100 | 841450600 | 24350 | 24300 | 24350 | 24300 | 125 |
| 569 | 20230822 | 094000 | 838412850 | 24350 | 24300 | 24350 | 24300 | 152 |
| 570 | 20230822 | 093900 | 834717500 | 24300 | 24300 | 24300 | 24300 | 201 |
| 571 | 20230822 | 093800 | 829833200 | 24300 | 24250 | 24300 | 24250 | 117 |
| 572 | 20230822 | 093700 | 826992050 | 24200 | 24200 | 24300 | 24200 | 738 |
| 573 | 20230822 | 093600 | 809132250 | 24200 | 24200 | 24200 | 24200 | 437 |
| 574 | 20230822 | 093500 | 798556850 | 24200 | 24200 | 24200 | 24200 | 1102 |
| 575 | 20230822 | 093400 | 771888450 | 24200 | 24200 | 24200 | 24200 | 1 |
| 576 | 20230822 | 093300 | 771864250 | 24200 | 24200 | 24200 | 24200 | 60 |
| 577 | 20230822 | 093200 | 770412250 | 24300 | 24300 | 24300 | 24200 | 68 |
| 578 | 20230822 | 093100 | 768764150 | 24300 | 24150 | 24300 | 24150 | 156 |
| 579 | 20230822 | 093000 | 764994200 | 24300 | 24250 | 24300 | 24200 | 626 |
| 580 | 20230822 | 092900 | 749840550 | 24200 | 24300 | 24350 | 24200 | 279 |
| 581 | 20230822 | 092800 | 743054650 | 24300 | 24300 | 24300 | 24300 | 157 |
| 582 | 20230822 | 092700 | 739239550 | 24300 | 24250 | 24350 | 24250 | 1026 |
| 583 | 20230822 | 092600 | 714356700 | 24350 | 24300 | 24350 | 24300 | 3693 |
| 584 | 20230822 | 092500 | 624615800 | 24250 | 24400 | 24400 | 24250 | 508 |
| 585 | 20230822 | 092400 | 612288700 | 24450 | 24350 | 24450 | 24350 | 1028 |
| 586 | 20230822 | 092300 | 587211300 | 24300 | 24300 | 24300 | 24300 | 5 |
| 587 | 20230822 | 092200 | 587089800 | 24300 | 24250 | 24300 | 24250 | 276 |
| 588 | 20230822 | 092100 | 580384000 | 24250 | 24200 | 24300 | 24150 | 531 |
| 589 | 20230822 | 092000 | 567535800 | 24200 | 24150 | 24200 | 24100 | 1674 |
| 590 | 20230822 | 091900 | 527151650 | 24150 | 24150 | 24200 | 24150 | 150 |
| 591 | 20230822 | 091800 | 523527650 | 24150 | 24150 | 24200 | 24150 | 23 |
| 592 | 20230822 | 091700 | 522971600 | 24200 | 24250 | 24250 | 24200 | 256 |
| 593 | 20230822 | 091600 | 516774400 | 24250 | 24300 | 24300 | 24250 | 1346 |
| 594 | 20230822 | 091500 | 484133850 | 24300 | 24300 | 24300 | 24250 | 80 |
| 595 | 20230822 | 091400 | 482190600 | 24200 | 24150 | 24200 | 24150 | 148 |
| 596 | 20230822 | 091300 | 478614500 | 24200 | 24200 | 24250 | 24150 | 1166 |
| 597 | 20230822 | 091200 | 450429200 | 24150 | 24150 | 24150 | 24100 | 284 |
| 598 | 20230822 | 091100 | 443572550 | 24150 | 24200 | 24250 | 24150 | 1537 |
| 599 | 20230822 | 091000 | 406370100 | 24200 | 24300 | 24300 | 24200 | 1572 |
| 600 | 20230822 | 090900 | 368293000 | 24300 | 24400 | 24400 | 24300 | 322 |
| 601 | 20230822 | 090800 | 360466700 | 24400 | 24500 | 24500 | 24250 | 1813 |
| 602 | 20230822 | 090700 | 316294200 | 24500 | 24350 | 24550 | 24300 | 3304 |
| 603 | 20230822 | 090600 | 235622350 | 24450 | 24400 | 24650 | 24350 | 994 |
| 604 | 20230822 | 090500 | 211316900 | 24400 | 24350 | 24400 | 24350 | 2322 |
| 605 | 20230822 | 090400 | 154714950 | 24300 | 24200 | 24300 | 24050 | 657 |
| 606 | 20230822 | 090300 | 138852300 | 24200 | 24100 | 24400 | 24050 | 1932 |
| 607 | 20230822 | 090200 | 92311150 | 24100 | 24300 | 24300 | 24000 | 1142 |
| 608 | 20230822 | 090100 | 64833600 | 24200 | 24100 | 24200 | 24100 | 498 |
| 609 | 20230822 | 090000 | 52786400 | 24100 | 24050 | 24200 | 24050 | 2187 |